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

45.90
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
(2026-02-23) 		10 30.30% 17,100 0 0
32.30
45.90
45.90
2 tháng
(2026-01-15) 		2.40 5.91% 43,500 0 0
32.10
45.90
45.90
3 tháng
(2025-12-16) 		0.40 0.94% 124,300 0 0
32.10
49.40
45.90
6 tháng
(2025-09-17) 		0.90 2.14% 517,600 0 0
32.10
49.80
45.90
12 tháng
(2025-03-21) 		9.50 28.36% 2,650,600 0 0
32.10
49.80
45.90
24 tháng
(2024-03-26) 		19.90 86.15% 10,337,761 0 -0.0
22
49.80
45.90
36 tháng
(2023-04-03) 		21.10 96.35% 14,357,272 0 -0.0
19.90
49.80
45.90
60 tháng
(2021-04-12) 		20.10 87.77% 86,292,384 -9,700 -0.4
18.60
54.60
45.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/07/2013
1.80
 11,000 1.80 1.80 1.70 0 0 0
04/07/2013
1.80
 3,100 1.70 1.80 1.70 0 0 0
03/07/2013
1.70
 4,200 1.80 1.80 1.70 0 0 0
02/07/2013
1.80
 0 1.80 1.80 1.80 0 0 0
01/07/2013
1.80
 300 1.70 1.80 1.80 0 0 0
28/06/2013
1.70
 11,100 1.70 1.80 1.60 0 0 0
27/06/2013
1.70
 3,700 1.70 1.70 1.60 0 0 0
26/06/2013
1.70
 300 1.60 1.70 1.60 0 0 0
25/06/2013
1.60
 5,400 1.70 1.70 1.60 0 0 0
24/06/2013
1.70
 4,000 1.80 1.80 1.70 0 0 0
21/06/2013
1.80
 0 1.80 1.80 1.80 0 0 0
20/06/2013
1.80
 0 1.80 1.80 1.80 0 0 0
19/06/2013
1.80
 8,700 1.80 1.90 1.70 0 0 0
18/06/2013
1.80
 2,700 1.70 1.80 1.70 0 0 0
17/06/2013
1.70
 7,200 1.80 1.80 1.70 0 0 0
14/06/2013
1.80
 4,600 1.90 1.90 1.80 0 0 0
13/06/2013
1.90
 3,500 1.90 1.90 1.80 0 0 0
12/06/2013
1.90
 16,900 1.80 1.90 1.80 1,300 0 0.0
11/06/2013
1.80
 5,700 1.80 1.80 1.80 0 0 0
10/06/2013
1.80
 11,600 1.80 1.80 1.70 1,000 0 0.0
07/06/2013
1.80
 11,500 1.80 1.80 1.70 0 0 0
06/06/2013
1.80
 2,000 1.80 1.80 1.80 0 0 0
05/06/2013
1.80
 2,200 1.80 1.80 1.70 0 0 0
04/06/2013
1.80
 12,500 1.80 1.80 1.70 0 0 0
03/06/2013
1.80
 8,600 2 2 1.80 0 0 0
31/05/2013
2
 10,700 2 2 1.80 0 0 0
30/05/2013
2
 24,700 1.90 2 1.80 0 0 0
29/05/2013
1.90
 9,400 1.80 1.90 1.70 0 0 0
28/05/2013
1.80
 9,100 1.80 1.80 1.70 0 0 0
27/05/2013
1.80
 5,100 1.90 1.90 1.80 1,000 0 0.0
24/05/2013
1.90
 6,900 1.80 1.90 1.70 0 0 0
23/05/2013
1.80
 6,000 1.70 1.80 1.60 0 0 0
22/05/2013
1.70
 1,100 1.60 1.70 1.60 1,000 0 0.0
21/05/2013
1.60
 12,400 1.70 1.70 1.60 0 0 0
20/05/2013
1.70
 7,800 1.80 1.80 1.70 0 0 0
17/05/2013
1.80
 800 1.80 1.80 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |