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)
25/11/2013
2.20
 41,600 2.30 2.30 2.10 0 0 0
22/11/2013
2.30
 8,200 2.30 2.40 2.20 0 0 0
21/11/2013
2.30
 42,400 2.30 2.40 2.10 0 17,100 -0.0
20/11/2013
2.30
 2,100 2.30 2.30 2.30 0 0 0
19/11/2013
2.30
 14,453 2.10 2.30 2 0 7,900 -0.0
18/11/2013
2.10
 19,604 2.30 2.30 2.10 0 0 0
15/11/2013
2.30
 2,400 2.10 2.30 2.20 0 0 0
14/11/2013
2.10
 3,800 2.20 2.20 2.10 0 0 0
13/11/2013
2.20
 0 2.20 2.20 2.20 0 0 0
12/11/2013
2.20
 1,000 2.40 2.40 2.20 0 0 0
11/11/2013
2.40
 11,500 2.20 2.40 2.10 0 0 0
08/11/2013
2.20
 27,000 2.30 2.30 2.10 0 0 0
07/11/2013
2.30
 78,200 2.30 2.30 2.10 0 41,100 -0.1
06/11/2013
2.30
 15,200 2.30 2.30 2.10 0 0 0
05/11/2013
2.30
 11,700 2.30 2.30 2.20 0 6,000 -0.0
04/11/2013
2.30
 4,300 2.20 2.40 2.30 0 0 0
01/11/2013
2.20
 6,400 2.30 2.50 2.20 0 0 0
31/10/2013
2.30
 5,100 2.40 2.50 2.30 0 0 0
30/10/2013
2.40
 10,600 2.30 2.40 2.10 0 0 0
29/10/2013
2.30
 1,000 2.40 2.40 2.30 0 0 0
28/10/2013
2.40
 7,400 2.40 2.40 2.20 0 0 0
25/10/2013
2.40
 2,100 2.20 2.40 2.30 0 0 0
24/10/2013
2.20
 11,200 2.40 2.40 2.20 0 0 0
23/10/2013
2.40
 2,300 2.40 2.40 2.30 0 0 0
22/10/2013
2.40
 1,000 2.30 2.40 2.40 0 0 0
21/10/2013
2.30
 28,300 2.20 2.30 2.20 20,000 0 0.0
18/10/2013
2.20
 7,100 2.20 2.20 2 0 0 0
17/10/2013
2.20
 8,200 2.20 2.20 2.10 0 0 0
16/10/2013
2.20
 3,400 2.10 2.20 1.90 0 0 0
15/10/2013
2.10
 2,000 2.10 2.10 2 0 0 0
14/10/2013
2.10
 1,200 2.10 2.20 2.10 0 0 0
11/10/2013
2.10
 30,300 2 2.10 2 28,200 0 0.1
10/10/2013
2
 8,700 2.20 2.20 2 0 0 0
09/10/2013
2.20
 1,600 2.20 2.20 2.20 0 0 0
08/10/2013
2.20
 3,800 2 2.20 1.90 0 0 0
07/10/2013
2
 15,900 1.90 2 1.90 1,800 0 0.0
04/10/2013
1.90
 82,900 1.90 2 1.90 79,100 0 0.2
03/10/2013
1.90
 1,800 1.80 1.90 1.70 0 0 0
02/10/2013
1.80
 5,200 1.90 1.90 1.80 3,500 0 0.0
01/10/2013
1.90
 1,500 1.90 1.90 1.90 0 0 0
30/09/2013
1.90
 9,800 1.90 1.90 1.80 1,000 0 0.0
27/09/2013
1.90
 57,600 1.80 1.90 1.80 56,400 0 0.1
26/09/2013
1.80
 2,000 1.80 1.90 1.80 0 0 0
25/09/2013
1.80
 35,200 1.70 1.80 1.80 35,000 0 0.1
24/09/2013
1.70
 3,000 1.80 1.80 1.70 0 0 0
23/09/2013
1.80
 0 1.80 1.80 1.80 0 0 0
20/09/2013
1.80
 15,000 1.70 1.80 1.80 15,000 0 0.0
19/09/2013
1.70
 7,000 1.80 1.80 1.70 0 0 0
18/09/2013
1.80
 47,100 1.90 1.90 1.80 36,000 0 0.1
17/09/2013
1.90
 6,100 1.80 1.90 1.80 0 0 0
16/09/2013
1.80
 6,500 1.80 1.80 1.70 0 200 -0.0
13/09/2013
1.80
 60,100 1.80 1.90 1.80 60,000 0 0.1
12/09/2013
1.80
 100 1.80 1.80 1.80 0 0 0
11/09/2013
1.80
 19,000 1.70 1.80 1.80 13,000 0 0.0
10/09/2013
1.70
 10,500 1.80 1.80 1.70 0 0 0
09/09/2013
1.80
 27,700 1.80 1.90 1.80 15,000 0 0.0
06/09/2013
1.80
 43,000 1.70 1.80 1.80 31,000 0 0.1
05/09/2013
1.70
 0 1.70 1.70 1.70 0 0 0
04/09/2013
1.70
 35,400 1.70 1.80 1.70 35,000 0 0.1
03/09/2013
1.70
 0 1.70 1.70 1.70 0 0 0
30/08/2013
1.70
 0 1.70 1.70 1.70 0 0 0
29/08/2013
1.70
 3,800 1.80 1.80 1.70 0 0 0
28/08/2013
1.80
 0 1.80 1.80 1.80 0 0 0
27/08/2013
1.80
 0 1.80 1.80 1.80 0 0 0
26/08/2013
1.80
 0 1.80 1.80 1.80 0 0 0
23/08/2013
1.80
 100 1.80 1.80 1.80 0 0 0
22/08/2013
1.80
 900 1.80 1.80 1.70 0 0 0
21/08/2013
1.80
 0 1.80 1.80 1.80 0 0 0
20/08/2013
1.80
 11,000 1.70 1.80 1.60 0 0 0
19/08/2013
1.70
 5,100 1.80 1.80 1.70 0 0 0
16/08/2013
1.80
 1,200 1.80 1.80 1.70 0 0 0
15/08/2013
1.80
 2,600 1.80 1.80 1.70 0 0 0
14/08/2013
1.80
 100 1.70 1.80 1.80 0 0 0
13/08/2013
1.70
 0 1.70 1.70 1.70 0 0 0
12/08/2013
1.70
 910 1.70 1.80 1.70 0 0 0
09/08/2013
1.70
 1,200 1.60 1.70 1.50 0 0 0
08/08/2013
1.60
 7,400 1.60 1.60 1.50 0 0 0
07/08/2013
1.60
 19,380 1.50 1.60 1.40 0 0 0
06/08/2013
1.50
 5,000 1.60 1.60 1.50 0 0 0
05/08/2013
1.60
 5,800 1.70 1.70 1.60 0 0 0
02/08/2013
1.70
 2,000 1.70 1.70 1.70 0 0 0
01/08/2013
1.70
 3,000 1.60 1.70 1.70 0 0 0
31/07/2013
1.60
 2,000 1.60 1.60 1.60 0 0 0
30/07/2013
1.60
 6,200 1.60 1.60 1.50 0 0 0
29/07/2013
1.60
 2,600 1.60 1.60 1.60 0 0 0
26/07/2013
1.60
 2,400 1.70 1.70 1.60 0 0 0
25/07/2013
1.70
 3,000 1.70 1.70 1.70 0 0 0
24/07/2013
1.70
 2,100 1.70 1.70 1.70 0 0 0
23/07/2013
1.70
 3,100 1.80 1.80 1.70 0 0 0
22/07/2013
1.80
 2,700 1.80 1.80 1.70 0 0 0
19/07/2013
1.80
 7,200 1.80 1.80 1.70 0 0 0
18/07/2013
1.80
 5,000 1.80 1.80 1.80 0 0 0
17/07/2013
1.80
 10,100 1.70 1.80 1.70 0 0 0
16/07/2013
1.70
 2,900 1.70 1.70 1.70 0 0 0
15/07/2013
1.70
 2,300 1.70 1.80 1.70 0 0 0
12/07/2013
1.70
 100 1.60 1.70 1.70 0 0 0
11/07/2013
1.60
 5,000 1.70 1.70 1.60 0 0 0
10/07/2013
1.70
 2,000 1.80 1.80 1.70 0 0 0
09/07/2013
1.80
 4,500 1.80 1.80 1.70 0 0 0
08/07/2013
1.80
 0 1.80 1.80 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |