CTCP Đầu tư và Xây dựng Vina2 (vc2)

4.50
0.10
(2.27%)
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
(2026-05-13) 		-0.20 -4.35% 2,782,400 -17,300 0
4.20
4.70
4.50
2 tháng
(2026-04-13) 		-0.50 -10.20% 5,389,800 90 0
4.20
5.10
4.50
3 tháng
(2026-03-16) 		-0.30 -6.38% 8,752,100 27,490 0.1
4.20
5.10
4.50
6 tháng
(2025-12-15) 		-1.70 -27.87% 22,104,100 32,790 0.2
4.20
6.40
4.50
12 tháng
(2025-06-17) 		-2.96 -40.25% 92,829,600 -581,410 -5.2
4.20
9.27
4.50
24 tháng
(2024-06-24) 		-3.24 -42.38% 207,402,340 20,413 -1.1
4.20
9.45
4.50
36 tháng
(2023-06-28) 		-8.05 -64.67% 297,863,693 42,133 -0.9
4.20
15.73
4.50
60 tháng
(2021-07-08) 		-9.78 -68.96% 412,109,349 57,033 -0.6
4.20
53.93
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/11/2012
2.86
 0 2.86 2.86 2.86 0 0 0
06/11/2012
2.86
 500 2.67 2.86 2.48 0 0 0
05/11/2012
2.67
 200 2.80 2.80 2.67 0 0 0
02/11/2012
2.80
 1,100 2.89 2.89 2.73 0 0 0
01/11/2012
2.89
 100 2.80 2.89 2.89 0 0 0
31/10/2012
2.80
 700 2.95 2.95 2.76 0 0 0
30/10/2012
2.95
 0 2.95 2.95 2.95 0 0 0
29/10/2012
2.95
 0 2.95 2.95 2.95 0 0 0
26/10/2012
2.95
 0 2.95 2.95 2.95 0 0 0
25/10/2012
2.95
 100 2.98 2.98 2.95 0 0 0
24/10/2012
2.98
 1,800 3.01 3.01 2.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |