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)
14/01/2014
2.60
 31,716 2.60 2.80 2.60 0 0 0
13/01/2014
2.60
 105,810 2.60 2.70 2.40 0 0 0
10/01/2014
2.60
 46,710 2.70 2.70 2.50 0 0 0
09/01/2014
2.70
 12,510 2.60 2.70 2.60 0 0 0
08/01/2014
2.60
 119,210 2.60 2.60 2.40 0 0 0
07/01/2014
2.60
 10,810 2.60 2.60 2.40 0 0 0
06/01/2014
2.60
 2,110 2.60 2.60 2.50 0 0 0
03/01/2014
2.60
 36,610 2.40 2.60 2.40 0 0 0
02/01/2014
2.40
 27,415 2.50 2.60 2.40 0 0 0
31/12/2013
2.50
 1,601 2.50 2.50 2.50 0 0 0
30/12/2013
2.50
 49,100 2.70 2.70 2.50 0 0 0
27/12/2013
2.70
 6,800 2.60 2.70 2.60 0 0 0
26/12/2013
2.60
 3,100 2.80 2.80 2.60 0 0 0
25/12/2013
2.80
 68,300 2.70 2.80 2.50 0 0 0
24/12/2013
2.70
 49,300 2.50 2.70 2.30 0 20,000 -0.0
23/12/2013
2.50
 6,500 2.50 2.60 2.40 0 0 0
20/12/2013
2.50
 35,000 2.50 2.60 2.50 0 0 0
19/12/2013
2.50
 55,300 2.40 2.60 2.30 0 33,700 -0.1
18/12/2013
2.40
 16,900 2.50 2.60 2.40 0 0 0
17/12/2013
2.50
 17,000 2.50 2.50 2.40 0 0 0
16/12/2013
2.50
 16,900 2.40 2.50 2.40 0 0 0
13/12/2013
2.40
 21,900 2.50 2.50 2.30 0 0 0
12/12/2013
2.50
 23,900 2.50 2.50 2.40 0 0 0
11/12/2013
2.50
 36,700 2.40 2.50 2.20 0 0 0
10/12/2013
2.40
 11,400 2.40 2.40 2.40 0 0 0
09/12/2013
2.40
 17,124 2.60 2.60 2.40 0 0 0
06/12/2013
2.60
 11,310 2.50 2.60 2.50 0 0 0
05/12/2013
2.50
 46,609 2.40 2.60 2.40 0 0 0
04/12/2013
2.40
 65,400 2.50 2.50 2.30 0 0 0
03/12/2013
2.50
 15,700 2.70 2.70 2.50 0 0 0
02/12/2013
2.70
 11,300 2.70 2.80 2.60 0 0 0
29/11/2013
2.70
 45,300 2.50 2.70 2.60 0 0 0
28/11/2013
2.50
 125,600 2.30 2.50 2.10 0 74,200 -0.2
27/11/2013
2.30
 16,144 2.30 2.30 2.20 0 0 0
26/11/2013
2.30
 26,800 2.20 2.40 2.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |