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

43.80
-2.10
(-4.58%)
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) 		12.90 39.09% 17,200 0 0
32.30
45.90
43.80
2 tháng
(2026-01-16) 		5.30 13.05% 43,500 0 0
32.10
45.90
43.80
3 tháng
(2025-12-17) 		5.30 13.05% 123,300 0 0
32.10
49.40
43.80
6 tháng
(2025-09-18) 		3.80 9.03% 517,100 0 0
32.10
49.80
43.80
12 tháng
(2025-03-24) 		12.30 36.61% 2,638,200 0 0
32.10
49.80
43.80
24 tháng
(2024-03-27) 		22.90 99.57% 10,329,857 0 -0.0
22
49.80
43.80
36 tháng
(2023-04-03) 		24 109.59% 14,357,372 0 -0.0
19.90
49.80
43.80
60 tháng
(2021-04-12) 		23 100.44% 86,292,484 -9,700 -0.4
18.60
54.60
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/07/2017
4.20
 72,000 4.40 4.40 4.10 0 0 0
10/07/2017
4.40
 160,600 4.20 4.40 4.20 0 0 0
07/07/2017
4.20
 48,100 4.50 4.50 4.20 0 0 0
06/07/2017
4.50
 131,000 4.40 4.50 4.30 0 0 0
05/07/2017
4.40
 170,720 4 4.40 3.80 0 0 0
04/07/2017
4
 51,200 4.10 4.20 3.90 0 0 0
03/07/2017
4.10
 95,300 4.20 4.30 4 0 0 0
30/06/2017
4.20
 35,940 4.30 4.40 4.20 0 0 0
29/06/2017
4.30
 61,600 4.30 4.50 4.20 0 0 0
28/06/2017
4.30
 81,730 4.40 4.50 4.10 0 0 0
27/06/2017
4.40
 183,400 4.40 4.70 4.40 0 0 0
26/06/2017
4.40
 110,000 4.60 5 4.40 0 0 0
23/06/2017
4.60
 357,930 4.20 4.60 4.50 0 0 0
22/06/2017
4.20
 34,105 3.90 4.20 3.90 0 0 0
21/06/2017
3.90
 124,940 4.30 4.30 3.90 0 0 0
20/06/2017
4.30
 207,900 4.70 4.70 4.30 0 0 0
19/06/2017
4.70
 86,725 5 5.40 4.50 0 0 0
16/06/2017
5
 142,545 4.70 5.10 4.30 0 0 0
15/06/2017
4.70
 146,400 5.20 5.20 4.70 0 0 0
14/06/2017
5.20
 204,000 5.70 6.20 5.20 2,000 0 0.0
13/06/2017
5.70
 333,425 5.20 5.70 5.60 2,000 0 0.0
12/06/2017
5.20
 261,100 4.80 5.20 5.20 0 0 0
09/06/2017
4.80
 255,500 4.40 4.80 4.80 5,000 0 0.0
08/06/2017
4.40
 2,100 4 4.40 4.40 0 0 0
07/06/2017
4
 150,000 3.70 4 3.70 0 0 0
06/06/2017
3.70
 35,100 3.50 3.70 3.40 0 0 0
05/06/2017
3.50
 56,300 3.50 3.60 3.30 0 0 0
02/06/2017
3.50
 128,100 3.50 3.60 3.40 0 0 0
01/06/2017
3.50
 86,500 3.40 3.70 3.30 0 0 0
31/05/2017
3.40
 41,145 3.10 3.40 3.40 0 0 0
30/05/2017
3.10
 198,600 2.90 3.10 3.10 0 0 0
29/05/2017
2.90
 136,400 2.80 3 2.80 0 0 0
26/05/2017
2.80
 23,515 2.80 2.90 2.70 0 0 0
25/05/2017
2.80
 21,700 2.60 2.80 2.80 0 0 0
24/05/2017
2.60
 21,000 2.60 2.60 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |