CTCP Đầu tư và Xây dựng Vina2 (vc2)

4.80
-0.10
(-2.04%)
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) 		-0.50 -9.09% 3,723,700 16,000 0.1
4.50
5.50
4.90
2 tháng
(2026-01-19) 		-1 -16.67% 9,392,800 800 0.0
4.50
6
4.90
3 tháng
(2025-12-19) 		-1.30 -20.63% 13,324,500 5,300 0.0
4.50
6.40
4.90
6 tháng
(2025-09-22) 		-2.73 -35.29% 30,214,500 -327,400 -2.8
4.50
7.82
4.90
12 tháng
(2025-03-24) 		-2.73 -35.29% 129,813,800 -28,300 -1.3
4.50
9.27
4.90
24 tháng
(2024-03-29) 		-5.18 -50.89% 209,247,897 9,923 -1.1
4.50
10.18
4.90
36 tháng
(2023-04-04) 		-3 -37.50% 318,869,301 16,143 -1.0
4.50
15.73
4.90
60 tháng
(2021-04-14) 		-7.36 -59.55% 405,833,885 28,043 -0.8
4.50
53.93
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2013
2.80
 99,000 2.86 2.92 2.70 0 0 0
23/05/2013
2.86
 202,600 2.67 2.92 2.83 4,000 0 0.0
22/05/2013
2.67
 771,500 2.48 2.67 2.58 0 0 0
21/05/2013
2.48
 20,000 2.48 2.48 2.42 0 0 0
20/05/2013
2.48
 4,900 2.48 2.48 2.48 0 0 0
17/05/2013
2.48
 16,000 2.52 2.52 2.45 0 0 0
16/05/2013
2.52
 12,100 2.52 2.52 2.52 0 0 0
15/05/2013
2.52
 8,600 2.58 2.58 2.45 0 0 0
14/05/2013
2.58
 15,600 2.58 2.61 2.48 0 0 0
13/05/2013
2.58
 1,100 2.42 2.58 2.48 0 0 0
10/05/2013
2.42
 12,000 2.36 2.55 2.39 0 0 0
09/05/2013
2.36
 5,100 2.33 2.36 2.36 0 0 0
08/05/2013
2.33
 2,700 2.45 2.52 2.33 0 0 0
07/05/2013
2.45
 7,400 2.70 2.80 2.45 0 0 0
06/05/2013
2.70
 0 2.70 2.70 2.70 0 0 0
03/05/2013
2.70
 300 2.64 2.80 2.42 0 0 0
02/05/2013
2.64
 0 2.64 2.64 2.64 0 0 0
26/04/2013
2.64
 5,100 2.55 2.64 2.55 0 0 0
25/04/2013
2.55
 2,800 2.61 2.64 2.55 0 0 0
24/04/2013
2.61
 1,300 2.55 2.61 2.58 0 0 0
23/04/2013
2.55
 3,500 2.36 2.55 2.48 0 0 0
22/04/2013
2.36
 1,700 2.36 2.36 2.36 0 0 0
18/04/2013
2.36
 6,000 2.39 2.39 2.36 0 0 0
17/04/2013
2.39
 6,300 2.52 2.52 2.39 0 0 0
16/04/2013
2.52
 300 2.36 2.52 2.33 0 0 0
15/04/2013
2.36
 4,500 2.42 2.42 2.36 0 0 0
12/04/2013
2.42
 500 2.48 2.48 2.42 0 0 0
11/04/2013
2.48
 500 2.55 2.55 2.48 0 0 0
10/04/2013
2.55
 500 2.48 2.55 2.42 0 0 0
09/04/2013
2.48
 200 2.52 2.52 2.48 0 0 0
08/04/2013
2.52
 0 2.52 2.52 2.52 0 0 0
05/04/2013
2.52
 0 2.52 2.52 2.52 0 0 0
04/04/2013
2.52
 500 2.55 2.55 2.52 0 0 0
03/04/2013
2.55
 400 2.55 2.55 2.55 0 0 0
02/04/2013
2.55
 1,000 2.55 2.55 2.36 0 0 0
01/04/2013
2.55
 300 2.55 2.55 2.55 0 0 0
29/03/2013
2.55
 100 2.48 2.55 2.55 0 0 0
28/03/2013
2.48
 2,900 2.48 2.48 2.48 0 0 0
27/03/2013
2.48
 400 2.48 2.48 2.36 0 0 0
26/03/2013
2.48
 14,000 2.55 2.64 2.45 0 0 0
25/03/2013
2.55
 14,400 2.52 2.55 2.48 0 0 0
22/03/2013
2.52
 24,000 2.55 2.55 2.48 0 0 0
21/03/2013
2.55
 19,000 2.58 2.58 2.55 0 0 0
20/03/2013
2.58
 5,500 2.48 2.58 2.58 0 0 0
19/03/2013
2.48
 13,300 2.64 2.67 2.48 0 0 0
18/03/2013
2.64
 23,100 2.58 2.76 2.48 0 0 0
15/03/2013
2.58
 14,100 2.58 2.58 2.48 0 0 0
14/03/2013
2.58
 52,600 2.55 2.58 2.52 0 0 0
13/03/2013
2.55
 52,900 2.48 2.55 2.48 0 0 0
12/03/2013
2.48
 25,000 2.70 2.70 2.48 0 0 0
11/03/2013
2.70
 0 2.70 2.70 2.70 0 0 0
08/03/2013
2.70
 0 2.70 2.70 2.70 0 0 0
07/03/2013
2.70
 200 2.89 2.89 2.70 0 0 0
06/03/2013
2.89
 100 2.64 2.89 2.89 0 0 0
05/03/2013
2.64
 100 2.89 2.89 2.64 0 0 0
04/03/2013
2.89
 0 2.89 2.89 2.89 0 0 0
01/03/2013
2.89
 200 2.76 2.89 2.67 0 0 0
28/02/2013
2.76
 1,200 2.92 3.04 2.76 0 0 0
27/02/2013
2.92
 1,600 2.80 2.92 2.73 0 0 0
26/02/2013
2.80
 7,100 3.01 3.14 2.80 0 0 0
25/02/2013
3.01
 300 2.92 3.01 2.89 0 0 0
22/02/2013
2.92
 5,600 2.89 2.92 2.92 0 0 0
21/02/2013
2.89
 4,000 2.95 3.17 2.89 0 0 0
20/02/2013
2.95
 2,500 2.92 2.95 2.92 0 0 0
19/02/2013
2.92
 5,800 2.95 2.95 2.89 0 0 0
18/02/2013
2.95
 7,500 3.07 3.17 2.89 0 0 0
08/02/2013
3.07
 1,200 3.11 3.11 2.86 0 0 0
07/02/2013
3.11
 2,400 3.01 3.26 2.83 0 0 0
06/02/2013
3.01
 6,300 2.80 3.01 2.76 0 0 0
05/02/2013
2.80
 0 2.80 2.80 2.80 0 0 0
04/02/2013
2.80
 0 2.80 2.80 2.80 0 0 0
01/02/2013
2.80
 2,600 2.86 2.86 2.73 0 1,200 -0.0
31/01/2013
2.86
 3,200 2.73 2.86 2.76 0 0 0
30/01/2013
2.73
 3,200 2.80 2.80 2.73 0 0 0
29/01/2013
2.80
 500 2.76 2.80 2.80 0 0 0
28/01/2013
2.76
 7,800 2.70 2.92 2.76 0 0 0
25/01/2013
2.70
 3,800 2.98 2.98 2.70 0 0 0
24/01/2013
2.98
 300 2.83 2.98 2.61 0 0 0
23/01/2013
2.83
 100 2.98 2.98 2.83 0 0 0
22/01/2013
2.98
 0 2.98 2.98 2.98 0 0 0
21/01/2013
2.98
 100 2.89 2.98 2.98 0 0 0
18/01/2013
2.89
 6,600 2.76 2.89 2.76 0 0 0
17/01/2013
2.76
 27,300 2.76 2.76 2.76 4,000 0 0.0
16/01/2013
2.76
 7,400 2.76 2.80 2.70 0 0 0
15/01/2013
2.76
 15,000 2.76 2.76 2.76 0 0 0
14/01/2013
2.76
 6,100 2.76 2.76 2.70 0 0 0
11/01/2013
2.76
 5,000 2.76 2.76 2.76 0 0 0
10/01/2013
2.76
 600 2.76 2.76 2.64 0 0 0
09/01/2013
2.76
 10,000 2.86 2.86 2.76 0 0 0
08/01/2013
2.86
 1,200 3.01 3.01 2.86 0 0 0
07/01/2013
3.01
 6,100 2.98 3.01 2.92 0 0 0
04/01/2013
2.98
 12,400 2.95 2.98 2.89 0 0 0
03/01/2013
2.95
 1,300 2.89 2.95 2.70 0 0 0
02/01/2013
2.89
 0 2.89 2.89 2.89 0 0 0
28/12/2012
2.89
 5,300 2.95 2.95 2.76 0 0 0
27/12/2012
2.95
 1,200 2.86 2.95 2.70 0 0 0
26/12/2012
2.86
 1,000 2.86 2.86 2.86 0 0 0
25/12/2012
2.86
 0 2.86 2.86 2.86 0 0 0
24/12/2012
2.86
 100 2.80 2.86 2.86 0 0 0
21/12/2012
2.80
 300 2.80 2.80 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |