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)
29/05/2017
8.30
 4,200 8 8.30 8.20 0 0 0
26/05/2017
8
 39,090 8.60 8.60 7.90 0 0 0
25/05/2017
8.60
 5,500 8.20 8.60 8.60 0 0 0
24/05/2017
8.20
 5,849 8.80 8.80 8.20 0 0 0
23/05/2017
8.80
 500 8.80 8.80 8.50 0 0 0
22/05/2017
8.80
 33,800 8.80 9 8.20 0 0 0
19/05/2017
8.80
 32,800 8.80 8.80 8.40 0 0 0
18/05/2017
8.80
 41,700 8.50 9 8.50 0 0 0
17/05/2017
8.50
 36,700 8.20 8.50 8.20 0 0 0
16/05/2017
8.20
 24,500 8 8.30 7.90 0 0 0
15/05/2017
8
 100 7.50 8 8 0 0 0
12/05/2017
7.50
 0 7.50 7.50 7.50 0 0 0
11/05/2017
7.50
 100 8.30 8.30 7.50 0 0 0
10/05/2017
8.30
 400 9.20 9.20 8.30 0 0 0
09/05/2017
9.20
 42,083 10.20 10.20 9.20 0 0 0
08/05/2017
10.20
 135,700 10.20 10.30 10 0 0 0
05/05/2017
10.20
 108,300 10 10.20 9.80 0 0 0
04/05/2017
10
 104,600 10 10.80 9.90 0 0 0
03/05/2017
10
 105,883 10.30 10.30 9.90 0 0 0
28/04/2017
10.30
 127,600 10.40 10.40 10.20 0 0 0
27/04/2017
10.40
 134,200 10.40 10.40 10.20 0 0 0
26/04/2017
10.40
 140,400 10.30 10.50 10 0 0 0
25/04/2017
10.30
 10,100 9.40 10.30 8.50 0 0 0
24/04/2017
9.40
 3,807 10.40 10.40 9.40 0 0 0
21/04/2017
10.40
 1,543 11.50 11.80 10.40 0 0 0
20/04/2017
11.50
 400 12.50 12.50 11.50 0 0 0
19/04/2017
12.50
 200 12.50 12.90 12.50 0 0 0
18/04/2017
12.50
 8,094 13.10 13.10 12.10 0 0 0
17/04/2017
13.10
 80,200 13.50 13.50 13 0 0 0
14/04/2017
13.50
 108,700 13.80 13.80 13 0 0 0
13/04/2017
13.80
 103,200 13 14.30 13 0 0 0
12/04/2017
13
 90,100 12 13 12.30 0 0 0
11/04/2017
12
 111,900 13 13.10 11.90 0 0 0
10/04/2017
13
 121,600 13.60 13.60 12.80 0 0 0
07/04/2017
13.60
 114,100 13.70 13.80 12.60 0 0 0
05/04/2017
13.70
 143,200 14.50 14.50 13.70 0 0 0
04/04/2017
14.50
 147,349 14.70 14.80 14.20 0 0 0
03/04/2017
14.70
 145,100 14.70 15.40 14 0 0 0
31/03/2017
14.70
 152,700 14.80 14.80 14.10 0 0 0
30/03/2017
14.80
 137,400 15 15 14.70 0 0 0
29/03/2017
15
 134,400 15.10 15.10 14.60 0 0 0
28/03/2017
15.10
 138,835 15.10 15.30 14.50 0 0 0
27/03/2017
15.10
 146,200 15.30 15.30 14.90 0 0 0
24/03/2017
15.30
 160,700 15.40 15.40 15 0 0 0
23/03/2017
15.40
 142,740 15.30 15.50 15.10 0 0 0
22/03/2017
15.30
 129,339 15.90 15.90 15.10 0 0 0
21/03/2017
15.90
 144,084 15.60 15.90 15.10 0 0 0
20/03/2017
15.60
 139,500 16 16 15.30 0 0 0
17/03/2017
16
 144,100 16.30 16.30 15.90 0 0 0
16/03/2017
16.30
 131,300 16.50 16.60 15.90 0 0 0
15/03/2017
16.50
 188,200 15.10 16.50 15.30 0 0 0
14/03/2017
15.10
 207,906 15.10 15.80 14.50 0 0 0
13/03/2017
15.10
 137,000 15.20 15.40 15 0 0 0
10/03/2017
15.20
 190,076 14.80 15.50 14.90 0 0 0
09/03/2017
14.80
 252,874 14.70 16 14.80 0 0 0
08/03/2017
14.70
 201,300 13.40 14.70 13.20 0 0 0
07/03/2017
13.40
 183,709 13.90 14.30 13.40 0 0 0
06/03/2017
13.90
 161,178 14.50 14.50 13.90 0 0 0
03/03/2017
14.50
 150,400 14.80 14.90 14.10 0 0 0
02/03/2017
14.80
 135,100 15.10 15.40 14.70 0 0 0
01/03/2017
15.10
 130,900 15.70 15.80 15.10 0 0 0
28/02/2017
15.70
 134,400 16 16.50 15.40 0 0 0
27/02/2017
16
 146,798 15.10 16.50 15 0 0 0
24/02/2017
15.10
 141,900 14 15.40 13.90 0 0 0
23/02/2017
14
 124,800 14 14 13.80 0 0 0
22/02/2017
14
 125,400 14.20 14.20 13.80 0 0 0
21/02/2017
14.20
 116,400 14.10 14.30 14 0 0 0
20/02/2017
14.10
 106,600 14.20 14.20 13.90 0 0 0
17/02/2017
14.20
 122,700 14.20 14.20 13.90 0 0 0
16/02/2017
14.20
 106,400 14 14.20 13.90 0 0 0
15/02/2017
14
 93,900 14 14.30 13.60 0 0 0
14/02/2017
14
 166,000 14.30 14.50 13.80 0 0 0
13/02/2017
14.30
 260,909 13.40 14.50 12.80 0 0 0
10/02/2017
13.40
 311,900 13.60 14 13.10 0 0 0
09/02/2017
13.60
 149,700 13.80 14.50 13.60 0 0 0
08/02/2017
13.80
 158,200 13.90 14.20 13.60 0 0 0
07/02/2017
13.90
 130,500 14 14.20 13.70 0 0 0
06/02/2017
14
 113,800 14 14.10 13.40 0 0 0
03/02/2017
14
 123,744 13.50 14.50 13.30 0 0 0
02/02/2017
13.50
 108,600 12.30 13.50 12.50 0 0 0
25/01/2017
12.30
 105,600 11.20 12.30 11.10 0 0 0
24/01/2017
11.20
 137,100 10.90 11.20 9.90 0 0 0
23/01/2017
10.90
 103,300 11.40 11.40 10.70 0 0 0
20/01/2017
11.40
 187,907 11.80 12 11.30 0 0 0
19/01/2017
11.80
 121,900 12 12 11.70 0 0 0
18/01/2017
12
 164,800 12 12.40 11.70 0 0 0
17/01/2017
12
 134,490 11.40 12.40 11.40 0 0 0
16/01/2017
11.40
 148,612 11.40 11.50 11 0 0 0
13/01/2017
11.40
 181,500 11.50 11.60 10.80 0 0 0
12/01/2017
11.50
 177,400 10.90 11.70 10 0 0 0
11/01/2017
10.90
 143,600 11 11.10 10.70 0 0 0
10/01/2017
11
 151,297 10.10 11.10 10 0 0 0
09/01/2017
10.10
 186,500 9.20 10.10 8.60 0 0 0
06/01/2017
9.20
 140,700 9.20 9.30 8.80 0 0 0
05/01/2017
9.20
 132,500 9.60 9.80 9 0 0 0
04/01/2017
9.60
 87,500 9.90 9.90 9.50 0 0 0
03/01/2017
9.90
 176,900 9.60 10 9.60 0 0 0
30/12/2016
9.60
 157,760 10 10 9.50 0 0 0
29/12/2016
10
 267,274 9.10 10 9.20 0 0 0
28/12/2016
9.10
 220,200 8.30 9.10 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |