CTCP Đầu tư và Xây dựng Vina2 (vc2)

3.70
0.10
(2.78%)
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
(2026-06-29) 		-0.70 -16.28% 1,458,200 -500 0
3.60
4.40
3.70
2 tháng
(2026-06-01) 		-0.60 -14.29% 4,010,700 -3,100 0
3.60
4.60
3.70
3 tháng
(2026-05-04) 		-1.30 -26.53% 6,199,100 -5,400 0
3.60
4.90
3.70
6 tháng
(2026-01-30) 		-2.20 -37.93% 16,946,800 50,790 0.2
3.60
5.90
3.70
12 tháng
(2025-08-04) 		-4.76 -56.96% 58,288,100 -658,110 -6.1
3.60
9.27
3.70
24 tháng
(2024-08-08) 		-2.49 -40.90% 207,678,113 33,090 -1.1
3.60
9.45
3.70
36 tháng
(2023-08-14) 		-11.04 -75.40% 271,430,626 42,533 -1.1
3.60
14.64
3.70
60 tháng
(2021-08-24) 		-20.05 -84.78% 407,736,020 69,933 -0.6
3.60
53.93
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |