CTCP Đầu tư và Phát triển Du lịch Vinaconex (vcr)

49
0.80
(1.66%)
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
(2025-11-05) 		10.80 27.69% 262,300 0 0
35
49.80
49
2 tháng
(2025-10-06) 		8.60 20.87% 298,700 0 0
34.90
49.80
49
3 tháng
(2025-09-08) 		6.60 15.28% 310,300 0 0
34.90
49.80
49
6 tháng
(2025-06-09) 		15.50 45.19% 1,923,500 0 0
34.30
49.80
49
12 tháng
(2024-12-10) 		25.50 104.94% 2,924,706 0 -0.0
22
49.80
49
24 tháng
(2023-12-19) 		27 118.42% 10,608,508 0 -0.0
22
49.80
49
36 tháng
(2022-12-21) 		25.80 107.50% 15,094,170 0 -0.0
19.90
49.80
49
60 tháng
(2020-12-31) 		27 118.42% 100,797,008 -400 -0.2
17.80
54.60
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2017
3.20
 12,041 3.40 3.40 3.20 0 0 0
28/11/2017
3.40
 9,830 3.40 3.40 3.10 0 0 0
27/11/2017
3.40
 5,100 3.40 3.70 3.40 0 0 0
24/11/2017
3.40
 70 3.40 3.40 3.40 0 0 0
23/11/2017
3.40
 33,100 3.30 3.40 3.30 0 0 0
22/11/2017
3.30
 10,240 3.30 3.30 3.20 0 0 0
21/11/2017
3.30
 31,500 3.30 3.40 3.20 0 0 0
20/11/2017
3.30
 0 3.30 3.30 3.30 0 0 0
17/11/2017
3.30
 12,766 3.30 3.30 3.20 0 0 0
16/11/2017
3.30
 46,020 3.30 3.30 3.20 0 0 0
15/11/2017
3.30
 26,300 3.40 3.40 3.20 0 0 0
14/11/2017
3.40
 31,100 3.40 3.50 3.30 0 0 0
13/11/2017
3.40
 97,200 3.60 3.90 3.30 0 0 0
10/11/2017
3.60
 75,410 3.70 3.70 3.40 0 0 0
09/11/2017
3.70
 12,100 3.60 3.70 3.50 0 0 0
08/11/2017
3.60
 8,010 3.80 3.80 3.60 0 0 0
07/11/2017
3.80
 44,210 3.80 3.90 3.70 0 0 0
06/11/2017
3.80
 12,210 3.80 3.90 3.70 0 0 0
03/11/2017
3.80
 65,500 3.90 4.10 3.70 0 0 0
02/11/2017
3.90
 14,100 3.80 3.90 3.80 0 0 0
01/11/2017
3.80
 8,000 3.70 3.80 3.70 0 0 0
31/10/2017
3.70
 16,900 3.70 3.80 3.50 0 0 0
30/10/2017
3.70
 11,720 3.70 3.70 3.60 0 0 0
27/10/2017
3.70
 23,040 3.60 3.70 3.60 0 0 0
26/10/2017
3.60
 27,100 3.60 3.60 3.50 0 0 0
25/10/2017
3.60
 8,200 3.50 3.60 3.40 0 0 0
24/10/2017
3.50
 21,466 3.50 3.60 3.40 0 0 0
23/10/2017
3.50
 11,000 3.60 3.60 3.40 0 0 0
20/10/2017
3.60
 9,810 3.60 3.60 3.40 0 0 0
19/10/2017
3.60
 17,500 3.60 3.60 3.50 0 0 0
18/10/2017
3.60
 10,015 3.80 3.80 3.60 0 0 0
17/10/2017
3.80
 8,800 3.80 3.80 3.70 0 0 0
16/10/2017
3.80
 66,600 3.90 4.10 3.70 0 0 0
13/10/2017
3.90
 136,869 3.60 3.90 3.30 0 0 0
12/10/2017
3.60
 13,900 3.50 3.60 3.50 0 0 0
11/10/2017
3.50
 200 3.50 3.50 3.50 0 0 0
10/10/2017
3.50
 10,000 3.50 3.50 3.50 0 0 0
09/10/2017
3.50
 5,700 3.50 3.60 3.50 0 0 0
06/10/2017
3.50
 11,200 3.60 3.60 3.40 0 0 0
05/10/2017
3.60
 7,200 3.60 3.60 3.50 0 0 0
04/10/2017
3.60
 200 3.60 3.60 3.60 0 0 0
03/10/2017
3.60
 3,100 3.60 3.60 3.50 0 0 0
02/10/2017
3.60
 10,100 3.70 3.70 3.50 0 0 0
29/09/2017
3.70
 2,200 3.60 3.70 3.60 0 0 0
28/09/2017
3.60
 3,000 3.50 3.60 3.60 0 0 0
27/09/2017
3.50
 7,100 3.70 3.70 3.50 0 0 0
26/09/2017
3.70
 0 3.70 3.70 3.70 0 0 0
25/09/2017
3.70
 100 3.70 3.70 3.70 0 0 0
22/09/2017
3.70
 4,500 3.80 3.80 3.50 0 0 0
21/09/2017
3.80
 0 3.80 3.80 3.80 0 0 0
20/09/2017
3.80
 100 3.60 3.80 3.80 0 0 0
19/09/2017
3.60
 5,800 3.70 3.70 3.60 0 0 0
18/09/2017
3.70
 500 3.80 3.80 3.70 0 0 0
15/09/2017
3.80
 3,000 3.70 3.80 3.60 0 0 0
14/09/2017
3.70
 1,400 3.80 3.80 3.70 0 0 0
13/09/2017
3.80
 1,200 3.80 3.80 3.70 0 0 0
12/09/2017
3.80
 8,100 3.60 3.80 3.70 0 0 0
11/09/2017
3.60
 4,040 3.70 3.70 3.60 0 0 0
08/09/2017
3.70
 25,000 3.70 3.70 3.70 0 0 0
07/09/2017
3.70
 13,050 3.70 3.90 3.70 0 0 0
06/09/2017
3.70
 2,600 3.90 3.90 3.70 0 0 0
05/09/2017
3.90
 21,900 3.80 3.90 3.80 11,800 0 0.0
01/09/2017
3.80
 17,300 3.80 3.80 3.70 0 0 0
31/08/2017
3.80
 34,558 3.90 3.90 3.70 0 0 0
30/08/2017
3.90
 33,700 3.90 3.90 3.80 0 0 0
29/08/2017
3.90
 42,200 3.80 3.90 3.70 0 0 0
28/08/2017
3.80
 12,600 3.70 3.90 3.70 0 0 0
25/08/2017
3.70
 40,600 3.90 3.90 3.70 0 0 0
24/08/2017
3.90
 42,700 3.90 4 3.80 0 0 0
23/08/2017
3.90
 10,800 3.70 3.90 3.70 0 0 0
22/08/2017
3.70
 17,700 3.80 3.90 3.70 0 0 0
21/08/2017
3.80
 22,600 3.80 3.90 3.80 0 0 0
18/08/2017
3.80
 0 3.80 3.80 3.80 0 0 0
17/08/2017
3.80
 21,600 3.90 3.90 3.80 0 0 0
16/08/2017
3.90
 9,400 3.90 4 3.90 0 0 0
15/08/2017
3.90
 13,700 4 4 3.90 0 0 0
14/08/2017
4
 45,900 4 4 3.70 0 0 0
11/08/2017
4
 2,100 3.90 4 3.90 0 0 0
10/08/2017
3.90
 8,105 4 4 3.90 0 0 0
09/08/2017
4
 5,000 4 4 3.90 0 0 0
08/08/2017
4
 58,075 4 4 3.60 0 0 0
07/08/2017
4
 26,400 4.10 4.10 4 0 0 0
04/08/2017
4.10
 18,500 4.10 4.10 4 0 0 0
03/08/2017
4.10
 13,600 4.20 4.20 3.90 0 0 0
02/08/2017
4.20
 57,100 4.10 4.20 4.10 0 0 0
01/08/2017
4.10
 13,200 4.10 4.20 4 0 0 0
31/07/2017
4.10
 32,400 4.20 4.20 4 0 0 0
28/07/2017
4.20
 27,100 4.10 4.20 4 0 0 0
27/07/2017
4.10
 13,941 4.10 4.20 4 0 0 0
26/07/2017
4.10
 38,500 4.10 4.10 4 0 0 0
25/07/2017
4.10
 19,000 4 4.10 4 0 4,000 -0.0
24/07/2017
4
 14,900 3.90 4 3.80 0 0 0
21/07/2017
3.90
 10,643 3.90 4.10 3.90 0 0 0
20/07/2017
3.90
 19,100 4.10 4.10 3.90 0 0 0
19/07/2017
4.10
 41,190 4.10 4.10 3.80 0 0 0
18/07/2017
4.10
 49,300 4.20 4.20 3.80 0 0 0
17/07/2017
4.20
 40,400 4.20 4.30 4.10 0 0 0
14/07/2017
4.20
 99,710 4.20 4.30 4.20 0 0 0
13/07/2017
4.20
 49,800 4.30 4.30 4.10 0 0 0
12/07/2017
4.30
 44,800 4.20 4.40 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |