CTCP Đầu tư và Xây dựng Vina2 (vc2)

5.80
-0.10
(-1.69%)
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) 		-0.40 -6.35% 4,837,400 -5,200 -0.0
5.80
6.30
5.80
2 tháng
(2025-12-01) 		-0.46 -7.29% 9,148,600 -11,300 -0.1
5.80
6.55
5.80
3 tháng
(2025-10-30) 		-0.37 -5.94% 14,247,800 -300 0.0
5.80
6.55
5.80
6 tháng
(2025-08-01) 		-2.65 -30.96% 42,225,800 -685,400 -6.0
5.80
9.27
5.80
12 tháng
(2025-02-03) 		-2.10 -26.25% 141,194,994 -90,700 -1.8
5.80
9.27
5.80
24 tháng
(2024-02-15) 		-3.28 -35.74% 213,124,255 1,923 -1.2
5.80
10.73
5.80
36 tháng
(2023-02-13) 		-1.10 -15.71% 315,495,598 18,643 -1.0
5.80
15.73
5.80
60 tháng
(2021-02-23) 		-1.35 -18.57% 399,280,027 19,243 -0.8
5.80
53.93
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2012
2.80
 0 2.80 2.80 2.80 0 0 0
19/12/2012
2.80
 100 2.73 2.80 2.80 0 0 0
18/12/2012
2.73
 600 2.73 2.73 2.64 0 0 0
17/12/2012
2.73
 0 2.73 2.73 2.73 0 0 0
14/12/2012
2.73
 0 2.73 2.73 2.73 0 0 0
13/12/2012
2.73
 0 2.73 2.73 2.73 0 0 0
12/12/2012
2.73
 1,300 2.80 2.80 2.73 0 0 0
11/12/2012
2.80
 0 2.80 2.80 2.80 0 0 0
10/12/2012
2.80
 0 2.80 2.80 2.80 0 0 0
07/12/2012
2.80
 0 2.80 2.80 2.80 0 0 0
06/12/2012
2.80
 3,000 2.92 2.92 2.80 0 0 0
05/12/2012
2.92
 200 2.76 2.92 2.67 0 0 0
04/12/2012
2.76
 1,100 2.83 2.83 2.76 0 0 0
03/12/2012
2.83
 0 2.83 2.83 2.83 0 0 0
30/11/2012
2.83
 0 2.83 2.83 2.83 0 0 0
29/11/2012
2.83
 0 2.83 2.83 2.83 0 0 0
28/11/2012
2.83
 0 2.83 2.83 2.83 0 0 0
27/11/2012
2.83
 0 2.83 2.83 2.83 0 0 0
26/11/2012
2.83
 0 2.83 2.83 2.83 0 0 0
23/11/2012
2.83
 0 2.83 2.83 2.83 0 0 0
22/11/2012
2.83
 200 2.86 2.86 2.83 0 0 0
21/11/2012
2.86
 0 2.86 2.86 2.86 0 0 0
20/11/2012
2.86
 0 2.86 2.86 2.86 0 0 0
19/11/2012
2.86
 0 2.86 2.86 2.86 0 0 0
16/11/2012
2.86
 0 2.86 2.86 2.86 0 0 0
15/11/2012
2.86
 0 2.86 2.86 2.86 0 0 0
14/11/2012
2.86
 0 2.86 2.86 2.86 0 0 0
13/11/2012
2.86
 0 2.86 2.86 2.86 0 0 0
12/11/2012
2.86
 0 2.86 2.86 2.86 0 0 0
09/11/2012
2.86
 0 2.86 2.86 2.86 0 0 0
08/11/2012
2.86
 0 2.86 2.86 2.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |