CTCP Vinaconex 21 (v21)

6.90
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
(2025-11-04) 		-0.30 -4.29% 16,200 0 0
6.70
7
6.90
2 tháng
(2025-10-06) 		-0.20 -2.90% 39,800 0 0
6.60
7.10
6.90
3 tháng
(2025-09-05) 		-0.10 -1.47% 85,400 0 0
6.50
7.20
6.90
6 tháng
(2025-06-09) 		0.20 3.08% 530,100 0 0
6.10
7.20
6.90
12 tháng
(2024-12-09) 		-0.20 -2.90% 1,739,878 0 0
6.10
7.20
6.90
24 tháng
(2023-12-15) 		0.60 9.84% 5,694,126 0 0
5.70
8.60
6.90
36 tháng
(2022-12-20) 		3 81.08% 9,169,447 -400 -0.0
3
8.60
6.90
60 tháng
(2020-12-30) 		2.50 59.52% 29,723,698 600 -0.1
3
19.60
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2011
21.11
 0 21.03 21.11 21.11 0 0 0
11/02/2011
21.03
 900 21.03 21.11 21.03 0 0 0
10/02/2011
21.03
 6,800 20.03 21.11 20.19 0 0 0
09/02/2011
20.03
 400 18.44 20.03 20.03 0 0 0
08/02/2011
18.44
 1,700 19.28 19.28 18.44 0 0 0
28/01/2011
19.28
 1,900 19.69 19.69 19.28 0 0 0
27/01/2011
19.69
 1,600 20.86 21.11 19.69 0 0 0
26/01/2011
20.86
 400 19.61 20.95 20.86 0 0 0
25/01/2011
19.61
 2,600 20.86 20.86 19.53 0 0 0
24/01/2011
20.86
 2,400 22.28 22.28 20.86 0 0 0
21/01/2011
22.28
 100 22.20 22.28 22.28 0 0 0
20/01/2011
22.20
 200 21.70 22.28 22.20 0 0 0
19/01/2011
21.70
 7,500 22.28 22.61 21.70 0 0 0
18/01/2011
22.28
 15,500 23.95 23.95 22.28 0 0 0
17/01/2011
23.95
 5,000 22.87 23.95 23.95 0 0 0
14/01/2011
22.87
 1,400 22.70 23.20 22.87 0 0 0
13/01/2011
22.70
 10,400 21.53 22.70 21.53 0 0 0
12/01/2011
21.53
 2,700 21.36 21.70 21.28 0 0 0
11/01/2011
21.36
 0 21.45 21.36 21.36 0 0 0
10/01/2011
21.45
 1,400 20.61 21.78 21.28 0 0 0
07/01/2011
20.61
 1,900 20.53 21.28 20.61 0 0 0
06/01/2011
20.53
 4,300 21.70 21.70 20.36 0 0 0
05/01/2011
21.70
 200 21.78 21.78 21.70 0 0 0
04/01/2011
21.78
 100 21.70 21.78 21.78 0 0 0
31/12/2010
21.70
 100 21.61 21.70 21.70 0 0 0
30/12/2010
21.61
 200 21.28 21.61 21.61 0 0 0
29/12/2010
21.28
 1,000 20.86 21.28 21.28 0 0 0
28/12/2010
20.86
 8,200 21.61 21.86 20.86 0 0 0
27/12/2010
21.61
 500 22.36 22.36 20.86 0 0 0
24/12/2010
22.36
 100 21.45 22.36 22.36 0 0 0
23/12/2010
21.45
 3,500 22.78 22.78 21.45 0 0 0
22/12/2010
22.78
 1,700 21.86 23.12 20.95 0 0 0
21/12/2010
21.86
 2,600 21.86 22.36 21.78 0 0 0
20/12/2010
21.86
 4,000 20.86 21.86 21.70 0 0 0
17/12/2010
20.86
 3,700 20.11 21.53 19.61 0 0 0
16/12/2010
20.11
 2,800 20.86 21.86 19.78 0 0 0
15/12/2010
20.86
 8,000 21.28 21.61 20.45 0 0 0
14/12/2010
21.28
 19,100 22.53 22.53 21.28 0 0 0
13/12/2010
22.53
 24,000 22.36 23.28 22.53 0 0 0
10/12/2010
22.36
 14,400 21.28 22.36 21.28 0 0 0
09/12/2010
21.28
 2,400 20.36 21.45 21.20 0 0 0
08/12/2010
20.36
 23,000 21.78 21.78 20.36 0 0 0
07/12/2010
21.78
 23,800 21.95 22.87 21.78 0 0 0
06/12/2010
21.95
 23,300 23.45 23.87 21.95 0 0 0
03/12/2010
23.45
 45,900 22.20 23.53 22.53 0 0 0
02/12/2010
22.20
 17,300 20.03 22.20 21.20 0 0 0
01/12/2010
20.03
 12,500 21.53 22.11 20.03 0 0 0
30/11/2010
21.53
 18,400 21.11 21.53 20.61 0 0 0
29/11/2010
21.11
 8,700 19.78 21.11 19.44 0 0 0
26/11/2010
19.78
 6,200 19.61 20.19 19.69 0 0 0
25/11/2010
19.61
 34,800 17.69 19.61 18.36 0 0 0
24/11/2010
17.69
 29,200 18.11 18.94 17.52 0 0 0
23/11/2010
18.11
 26,900 18.78 19.19 17.11 0 0 0
22/11/2010
18.78
 11,200 18.61 18.78 17.86 0 0 0
19/11/2010
18.61
 19,400 19.69 20.36 18.61 0 0 0
18/11/2010
19.69
 40,900 18.86 20.86 18.61 0 0 0
17/11/2010
18.86
 15,100 20.19 20.45 18.86 0 0 0
16/11/2010
20.19
 1,600 20.86 20.86 20.19 0 0 0
15/11/2010
20.86
 8,600 20.95 22.28 20.86 0 0 0
12/11/2010
20.95
 1,800 22.45 22.45 20.95 0 0 0
11/11/2010
22.45
 6,100 21.28 22.45 22.45 0 0 0
10/11/2010
21.28
 16,800 22.20 22.87 21.28 0 0 0
09/11/2010
22.20
 10,000 22.87 22.87 22.20 0 0 0
08/11/2010
22.87
 11,300 24.70 24.70 22.87 0 0 0
05/11/2010
24.70
 8,400 23.53 25.29 23.87 0 0 0
04/11/2010
23.53
 8,600 23.20 24.37 23.53 0 0 0
03/11/2010
23.20
 11,900 23.78 24.70 23.20 0 0 0
02/11/2010
23.78
 8,200 24.70 25.54 23.62 0 0 0
01/11/2010
24.70
 16,700 24.45 25.37 24.20 0 0 0
29/10/2010
24.45
 6,800 24.12 24.87 24.20 0 0 0
28/10/2010
24.12
 9,200 23.03 24.45 23.70 0 0 0
27/10/2010
23.03
 3,400 24.12 25.37 23.03 0 0 0
26/10/2010
24.12
 10,500 23.37 24.12 23.95 0 0 0
25/10/2010
23.37
 2,900 22.45 23.37 22.53 0 0 0
22/10/2010
22.45
 5,000 23.28 23.28 21.86 0 0 0
21/10/2010
23.28
 57,300 24.03 24.03 21.70 0 0 0
20/10/2010
24.03
 6,900 24.78 24.95 22.95 0 0 0
19/10/2010
24.78
 1,500 25.12 25.12 23.87 0 0 0
18/10/2010
25.12
 21,900 26.04 26.04 23.37 0 0 0
15/10/2010
26.04
 18,600 27.12 27.12 24.78 0 0 0
14/10/2010
27.12
 38,100 27.71 27.71 25.87 0 0 0
13/10/2010
27.71
 9,100 29.71 29.71 27.71 0 0 0
12/10/2010
29.71
 200 30.88 30.88 29.71 0 0 0
11/10/2010
30.88
 2,700 31.04 33.13 29.96 0 0 0
08/10/2010
31.04
 3,500 32.38 33.46 31.04 0 0 0
07/10/2010
32.38
 8,600 32.38 34.63 30.54 0 0 0
06/10/2010
32.38
 3,100 30.96 32.80 32.38 0 0 0
05/10/2010
30.96
 0 30.79 30.96 30.96 0 0 0
04/10/2010
30.79
 1,300 32.46 32.46 30.79 0 0 0
01/10/2010
32.46
 21,700 32.46 32.63 30.04 0 0 0
30/09/2010
32.46
 21,100 33.30 34.97 32.21 0 0 0
29/09/2010
33.30
 11,400 35.72 35.80 33.30 0 0 0
28/09/2010
35.72
 3,000 35.30 37.55 33.46 0 0 0
27/09/2010
35.30
 23,100 34.63 38.30 34.71 0 0 0
24/09/2010
34.63
 1,200 36.63 37.80 34.63 0 0 0
23/09/2010
36.63
 7,700 36.55 38.80 34.21 0 0 0
22/09/2010
36.55
 10,800 34.71 37.55 35.30 0 0 0
21/09/2010
34.71
 17,300 37.55 37.55 34.71 0 0 0
20/09/2010
37.55
 14,500 38.39 40.72 36.38 0 0 0
17/09/2010
38.39
 1,100 38.30 39.14 38.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |