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

35.60
0
(0%)
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
(2025-12-29) 		-9.40 -20.89% 67,300 0 0
35.60
49.40
35.60
2 tháng
(2025-12-01) 		-4.40 -11% 353,500 0 0
35.10
49.80
35.60
3 tháng
(2025-10-30) 		-3.50 -8.95% 450,400 0 0
35
49.80
35.60
6 tháng
(2025-08-01) 		-10.40 -22.61% 761,000 0 0
34.90
49.80
35.60
12 tháng
(2025-02-03) 		11.60 48.33% 2,974,607 0 0
24
49.80
35.60
24 tháng
(2024-02-15) 		12.30 52.79% 10,642,448 -100 -0.1
22
49.80
35.60
36 tháng
(2023-02-13) 		12.20 52.14% 14,772,808 0 -0.0
19.90
49.80
35.60
60 tháng
(2021-02-23) 		13.50 61.09% 92,525,149 -400 -0.2
18.60
54.60
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2018
3.10
 0 3.10 3.10 3.10 0 0 0
18/01/2018
3.10
 10,661 3.10 3.10 3 0 0 0
17/01/2018
3.10
 285 3.10 3.20 3.10 0 0 0
16/01/2018
3.10
 1,600 3 3.10 3 0 0 0
15/01/2018
3
 10,200 3.30 3.30 3 0 0 0
12/01/2018
3.30
 21,700 3.30 3.50 3 0 0 0
11/01/2018
3.30
 0 3.30 3.30 3.30 0 0 0
10/01/2018
3.30
 35,900 3.60 3.60 3.30 0 0 0
09/01/2018
3.60
 2,207 3.70 3.70 3.40 0 0 0
08/01/2018
3.70
 0 3.70 3.70 3.70 0 0 0
05/01/2018
3.70
 761 3.80 3.80 3.50 0 0 0
04/01/2018
3.80
 4,400 3.60 3.80 3.70 0 0 0
03/01/2018
3.60
 9,502 3.70 3.70 3.50 0 0 0
02/01/2018
3.70
 10,300 3.60 3.80 3.50 0 0 0
29/12/2017
3.60
 34,200 3.30 3.60 3.30 0 0 0
28/12/2017
3.30
 24,661 3 3.30 3.20 0 61 -0.0
27/12/2017
3
 600 3.30 3.30 3 0 0 0
26/12/2017
3.30
 27,500 3.20 3.30 3 0 0 0
25/12/2017
3.20
 310 3.20 3.20 3.20 0 0 0
22/12/2017
3.20
 2,100 3.30 3.30 3.20 0 0 0
21/12/2017
3.30
 15,400 3.10 3.30 3 0 0 0
20/12/2017
3.10
 8,100 3.20 3.20 3.10 0 0 0
19/12/2017
3.20
 4,700 3.20 3.20 3.20 0 0 0
18/12/2017
3.20
 2,729 3.20 3.20 3.20 0 0 0
15/12/2017
3.20
 3,500 3.10 3.20 3.10 0 0 0
14/12/2017
3.10
 9,200 3 3.10 3 0 0 0
13/12/2017
3
 14,100 3 3.10 3 0 0 0
12/12/2017
3
 21,700 3.20 3.20 2.90 0 0 0
11/12/2017
3.20
 11,141 3.20 3.20 2.90 0 0 0
08/12/2017
3.20
 15,510 3.30 3.30 3.20 0 0 0
07/12/2017
3.30
 18,214 3.30 3.40 3.30 0 0 0
06/12/2017
3.30
 100 3.40 3.40 3.30 0 0 0
05/12/2017
3.40
 900 3.30 3.40 3.20 0 0 0
04/12/2017
3.30
 17,000 3.30 3.30 3.20 0 0 0
01/12/2017
3.30
 16,700 3.30 3.30 3.20 0 0 0
30/11/2017
3.30
 41,000 3.20 3.40 3.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |