CTCP Đầu tư và Xây dựng Vina2 (vc2)

3.70
0.10
(2.78%)
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
(2026-06-29) 		-0.70 -16.28% 1,458,200 -500 0
3.60
4.40
3.70
2 tháng
(2026-06-01) 		-0.60 -14.29% 4,010,700 -3,100 0
3.60
4.60
3.70
3 tháng
(2026-05-04) 		-1.30 -26.53% 6,199,100 -5,400 0
3.60
4.90
3.70
6 tháng
(2026-01-30) 		-2.20 -37.93% 16,946,800 50,790 0.2
3.60
5.90
3.70
12 tháng
(2025-08-04) 		-4.76 -56.96% 58,288,100 -658,110 -6.1
3.60
9.27
3.70
24 tháng
(2024-08-08) 		-2.49 -40.90% 207,678,113 33,090 -1.1
3.60
9.45
3.70
36 tháng
(2023-08-14) 		-11.04 -75.40% 271,430,626 42,533 -1.1
3.60
14.64
3.70
60 tháng
(2021-08-24) 		-20.05 -84.78% 407,736,020 69,933 -0.6
3.60
53.93
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2018
8.18
 0 8.18 8.18 8.18 0 0 0
12/12/2018
8.18
 0 8.18 8.18 8.18 0 0 0
11/12/2018
8.18
 1,200 8.18 8.18 8.18 0 0 0
10/12/2018
8.18
 76 8.18 8.18 8.18 0 0 0
07/12/2018
8.18
 0 8.18 8.18 8.18 0 0 0
06/12/2018
8.18
 0 8.18 8.18 8.18 0 0 0
05/12/2018
8.18
 0 8.18 8.18 8.18 0 0 0
04/12/2018
8.18
 50 8.18 8.18 8.18 0 0 0
03/12/2018
8.18
 1,800 8.18 8.18 8.18 0 0 0
30/11/2018
8.18
 10 8.18 8.18 8.18 0 0 0
29/11/2018
8.18
 0 8.18 8.18 8.18 0 0 0
28/11/2018
8.18
 0 8.18 8.18 8.18 0 0 0
27/11/2018
8.18
 0 8.18 8.18 8.18 0 0 0
26/11/2018
8.18
 1,100 7.85 8.18 8.18 0 0 0
23/11/2018
7.85
 2,700 7.85 7.85 7.85 0 0 0
22/11/2018
7.85
 500 7.85 7.85 7.85 0 0 0
21/11/2018
7.85
 4,600 7.85 7.85 7.53 0 0 0
20/11/2018
7.85
 4 7.85 7.85 7.85 0 0 0
19/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
16/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
15/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
14/11/2018
7.85
 4,600 7.85 7.85 7.85 0 0 0
13/11/2018
7.85
 1,000 7.85 7.85 7.85 0 0 0
12/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
09/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
08/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
07/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
06/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
05/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
02/11/2018
7.85
 0 7.85 7.85 7.85 0 0 0
01/11/2018
7.85
 1,200 8.18 8.18 7.46 0 0 0
31/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0
30/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0
29/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0
26/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0
25/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0
24/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0
23/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0
22/10/2018
8.18
 1,000 8.18 8.18 8.18 0 0 0
19/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0
18/10/2018
8.18
 1,000 8.18 8.18 8.18 0 0 0
17/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0
16/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0
15/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0
12/10/2018
8.18
 15 8.18 8.18 8.18 0 0 0
11/10/2018
8.18
 0 8.18 8.18 8.18 0 0 0
10/10/2018
8.18
 800 8.64 8.64 8.18 0 0 0
09/10/2018
8.64
 0 8.64 8.64 8.64 0 0 0
08/10/2018
8.64
 0 8.64 8.64 8.64 0 0 0
05/10/2018
8.64
 0 8.64 8.64 8.64 0 0 0
04/10/2018
8.64
 0 8.64 8.64 8.64 0 0 0
03/10/2018
8.64
 100 8.25 8.64 8.64 0 0 0
02/10/2018
8.25
 1,100 7.92 8.51 8.25 0 0 0
01/10/2018
7.92
 0 7.92 7.92 7.92 0 0 0
28/09/2018
7.92
 100 8.18 8.18 7.92 0 0 0
27/09/2018
8.18
 153 8.18 8.18 8.18 0 0 0
26/09/2018
8.18
 1,200 8.18 8.18 7.98 0 0 0
25/09/2018
8.18
 0 8.18 8.18 8.18 0 0 0
24/09/2018
8.18
 108 8.51 8.51 8.18 0 0 0
21/09/2018
8.51
 0 8.51 8.51 8.51 0 0 0
20/09/2018
8.51
 0 8.51 8.51 8.51 0 0 0
19/09/2018
8.51
 20 8.51 8.51 8.51 0 0 0
18/09/2018
8.51
 0 8.51 8.51 8.51 0 0 0
17/09/2018
8.51
 100 8.84 8.84 8.51 0 0 0
14/09/2018
8.84
 0 8.84 8.84 8.84 0 0 0
13/09/2018
8.84
 0 8.84 8.84 8.84 0 0 0
12/09/2018
8.84
 0 8.84 8.84 8.84 0 0 0
11/09/2018
8.84
 0 8.84 8.84 8.84 0 0 0
10/09/2018
8.84
 5,900 8.84 8.84 8.84 2,100 0 0.0
07/09/2018
8.84
 0 8.84 8.84 8.84 0 0 0
06/09/2018
8.84
 0 8.84 8.84 8.84 0 0 0
05/09/2018
8.84
 0 8.84 8.84 8.84 0 0 0
04/09/2018
8.84
 1,200 8.84 8.84 8.84 0 0 0
31/08/2018
8.84
 0 8.84 8.84 8.84 0 0 0
30/08/2018
8.84
 1,023 8.84 8.84 8.84 0 0 0
29/08/2018
8.84
 5,013 8.84 8.84 8.84 0 0 0
28/08/2018
8.84
 1,000 8.84 8.84 8.84 0 0 0
27/08/2018
8.84
 1,000 8.64 8.84 8.84 0 0 0
24/08/2018
8.64
 1,000 8.64 8.64 8.64 0 0 0
23/08/2018
8.64
 700 8.64 8.84 8.64 0 0 0
22/08/2018
8.64
 675 8.64 8.64 8.64 0 0 0
21/08/2018
8.64
 1,075 8.64 8.64 8.64 0 0 0
20/08/2018
8.64
 28,900 8.64 8.64 8.64 0 0 0
17/08/2018
8.64
 200 9.55 9.55 8.64 0 0 0
16/08/2018
9.55
 100 9.03 9.55 9.55 0 0 0
15/08/2018
9.03
 200 8.25 9.03 7.92 0 0 0
14/08/2018
8.25
 0 8.25 8.25 8.25 0 0 0
13/08/2018
8.25
 0 8.25 8.25 8.25 0 0 0
10/08/2018
8.25
 0 8.25 8.25 8.25 0 0 0
09/08/2018
8.25
 969 8.84 8.84 8.18 0 0 0
08/08/2018
8.84
 0 8.84 8.84 8.84 0 0 0
07/08/2018
8.84
 0 8.84 8.84 8.84 0 0 0
06/08/2018
8.84
 145 8.84 8.84 8.84 0 0 0
03/08/2018
8.84
 0 8.84 8.84 8.84 0 0 0
02/08/2018
8.84
 0 8.84 8.84 8.84 0 0 0
01/08/2018
8.84
 0 8.84 8.84 8.84 0 0 0
31/07/2018
8.84
 1,030 8.51 8.84 8.84 0 0 0
30/07/2018
8.51
 0 8.51 8.51 8.51 0 0 0
27/07/2018
8.51
 70 8.51 8.51 8.51 0 0 0
26/07/2018
8.51
 0 8.51 8.51 8.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |