CTCP Vinaconex 21 (v21)

6.30
0.20
(3.28%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-0.30 -4.69% 67,700 0 0
5.90
6.40
6.30
2 tháng
(2026-01-19) 		-0.60 -8.96% 151,400 0 0
5.80
6.70
6.30
3 tháng
(2025-12-18) 		-0.70 -10.29% 269,400 0 0
5.80
6.80
6.30
6 tháng
(2025-09-19) 		-1.10 -15.28% 363,600 0 0
5.80
7.20
6.30
12 tháng
(2025-03-24) 		-1 -14.08% 1,383,000 0 0
5.80
7.20
6.30
24 tháng
(2024-03-28) 		-1.50 -19.74% 4,542,650 0 0
5.70
8.60
6.30
36 tháng
(2023-04-03) 		2.70 79.41% 8,814,197 -400 -0.0
3.30
8.60
6.30
60 tháng
(2021-04-13) 		-0.70 -10.29% 29,419,562 600 -0.1
3
19.60
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
14.30
 0 14.30 14.30 14.30 0 0 0
03/08/2018
14.30
 0 14.30 14.30 14.30 0 0 0
02/08/2018
14.30
 0 14.30 14.30 14.30 0 0 0
01/08/2018
14.30
 0 14.30 14.30 14.30 0 0 0
31/07/2018
14.30
 0 14.30 14.30 14.30 0 0 0
30/07/2018
14.30
 0 14.30 14.30 14.30 0 0 0
27/07/2018
14.30
 0 14.30 14.30 14.30 0 0 0
26/07/2018
14.30
 0 14.30 14.30 14.30 0 0 0
25/07/2018
14.30
 29,100 15.80 15.80 14.30 0 0 0
24/07/2018
15.80
 0 15.80 15.80 15.80 0 0 0
23/07/2018
15.80
 0 15.80 15.80 15.80 0 0 0
20/07/2018
15.80
 0 15.80 15.80 15.80 0 0 0
19/07/2018
15.80
 0 15.80 15.80 15.80 0 0 0
18/07/2018
15.80
 0 15.80 15.80 15.80 0 0 0
17/07/2018
15.80
 0 15.80 15.80 15.80 0 0 0
16/07/2018
15.80
 0 15.80 15.80 15.80 0 0 0
13/07/2018
15.80
 0 15.80 15.80 15.80 0 0 0
12/07/2018
15.80
 0 15.80 15.80 15.80 0 0 0
11/07/2018
15.80
 0 15.80 15.80 15.80 0 0 0
10/07/2018
15.80
 0 15.80 15.80 15.80 0 0 0
09/07/2018
15.80
 0 15.80 15.80 15.80 0 0 0
06/07/2018
15.80
 0 15.80 15.80 15.80 0 0 0
05/07/2018
15.80
 0 15.80 15.80 15.80 0 0 0
04/07/2018
15.80
 0 15.80 15.80 15.80 0 0 0
03/07/2018
15.80
 200 14.40 15.80 15.80 0 0 0
02/07/2018
14.40
 0 14.40 14.40 14.40 0 0 0
29/06/2018
14.40
 0 14.40 14.40 14.40 0 0 0
28/06/2018
14.40
 0 14.40 14.40 14.40 0 0 0
27/06/2018
14.40
 0 14.40 14.40 14.40 0 0 0
26/06/2018
14.40
 0 14.40 14.40 14.40 0 0 0
25/06/2018
14.40
 0 14.40 14.40 14.40 0 0 0
22/06/2018
14.40
 0 14.40 14.40 14.40 0 0 0
21/06/2018
14.40
 0 14.40 14.40 14.40 0 0 0
20/06/2018
14.40
 0 14.40 14.40 14.40 0 0 0
19/06/2018
14.40
 0 14.40 14.40 14.40 0 0 0
18/06/2018
14.40
 0 14.40 14.40 14.40 0 0 0
15/06/2018
14.40
 0 14.40 14.40 14.40 0 0 0
14/06/2018
14.40
 0 14.40 14.40 14.40 0 0 0
13/06/2018
14.40
 0 14.40 14.40 14.40 0 0 0
12/06/2018
14.40
 0 14.40 14.40 14.40 0 0 0
11/06/2018
14.40
 0 14.40 14.40 14.40 0 0 0
08/06/2018
14.40
 0 14.40 14.40 14.40 0 0 0
07/06/2018
14.40
 0 14.40 14.40 14.40 0 0 0
06/06/2018
14.40
 200 15.90 15.90 14.40 0 0 0
05/06/2018
15.90
 0 15.90 15.90 15.90 0 0 0
04/06/2018
15.90
 0 15.90 15.90 15.90 0 0 0
01/06/2018
15.90
 0 15.90 15.90 15.90 0 0 0
31/05/2018
15.90
 0 15.90 15.90 15.90 0 0 0
30/05/2018
15.90
 0 15.90 15.90 15.90 0 0 0
29/05/2018
15.90
 100 14.50 15.90 15.90 0 0 0
28/05/2018
14.50
 0 14.50 14.50 14.50 0 0 0
25/05/2018
14.50
 0 14.50 14.50 14.50 0 0 0
24/05/2018
14.50
 100 13.40 14.50 14.50 0 0 0
23/05/2018
13.40
 100 12.30 13.40 13.40 0 0 0
22/05/2018
12.30
 0 12.30 12.30 12.30 0 0 0
21/05/2018
12.30
 10 12.30 12.30 12.30 0 0 0
18/05/2018
12.30
 0 12.30 12.30 12.30 0 0 0
17/05/2018
12.30
 0 12.30 12.30 12.30 0 0 0
16/05/2018
12.30
 0 12.30 12.30 12.30 0 0 0
15/05/2018
12.30
 0 12.30 12.30 12.30 0 0 0
14/05/2018
12.30
 0 12.30 12.30 12.30 0 0 0
11/05/2018
12.30
 100 11.20 12.30 12.30 0 0 0
10/05/2018
11.20
 0 11.20 11.20 11.20 0 0 0
09/05/2018
11.20
 0 11.20 11.20 11.20 0 0 0
08/05/2018
11.20
 0 11.20 11.20 11.20 0 0 0
07/05/2018
11.20
 300 11.40 11.40 10.30 0 0 0
04/05/2018
11.40
 0 11.40 11.40 11.40 0 0 0
03/05/2018
11.40
 0 11.40 11.40 11.40 0 0 0
02/05/2018
11.40
 0 11.40 11.40 11.40 0 0 0
27/04/2018
11.40
 0 11.40 11.40 11.40 0 0 0
26/04/2018
11.40
 100 10.40 11.40 11.40 0 0 0
24/04/2018
10.40
 0 10.40 10.40 10.40 0 0 0
23/04/2018
10.40
 400 9.60 10.50 8.70 0 0 0
20/04/2018
9.60
 0 9.60 9.60 9.60 0 0 0
19/04/2018
9.60
 0 9.60 9.60 9.60 0 0 0
18/04/2018
9.60
 100 10.60 10.60 9.60 0 0 0
17/04/2018
10.60
 200 11.70 11.70 10.60 0 0 0
16/04/2018
11.70
 100 13 13 11.70 0 0 0
13/04/2018
13
 10 13 13 13 0 0 0
12/04/2018
13
 200 14.40 15.80 13 0 0 0
11/04/2018
14.40
 1,200 15.90 17.40 14.40 0 0 0
10/04/2018
15.90
 600 17.60 17.60 15.90 0 0 0
09/04/2018
17.60
 100 19.50 19.50 17.60 0 0 0
06/04/2018
19.50
 100 21.60 21.60 19.50 0 0 0
05/04/2018
21.60
 100 20 21.60 21.60 0 0 0
04/04/2018
20
 0 20 20 20 0 0 0
03/04/2018
20
 100 18.80 20 20 0 0 0
02/04/2018
18.80
 0 18.80 18.80 18.80 0 0 0
30/03/2018
18.80
 0 18.80 18.80 18.80 0 0 0
29/03/2018
18.80
 0 18.80 18.80 18.80 0 0 0
28/03/2018
18.80
 30,000 18.90 18.90 18 0 0 0
27/03/2018
18.90
 0 18.90 18.90 18.90 0 0 0
26/03/2018
18.90
 0 18.90 18.90 18.90 0 0 0
23/03/2018
18.90
 200 19.40 19.40 17.50 0 0 0
22/03/2018
19.40
 0 19.40 19.40 19.40 0 0 0
21/03/2018
19.40
 0 19.40 19.40 19.40 0 0 0
20/03/2018
19.40
 0 19.40 19.40 19.40 0 0 0
19/03/2018
19.40
 0 19.40 19.40 19.40 0 0 0
16/03/2018
19.40
 0 19.40 19.40 19.40 0 0 0
15/03/2018
19.40
 0 19.40 19.40 19.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |