CTCP Vinaconex 21 (v21)

6.10
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
(2026-02-11) 		0.20 3.39% 74,200 0 0
5.90
6.40
6.10
2 tháng
(2026-01-12) 		-0.50 -7.58% 227,400 0 0
5.80
6.80
6.10
3 tháng
(2025-12-15) 		-0.70 -10.29% 266,600 0 0
5.80
6.80
6.10
6 tháng
(2025-09-15) 		-0.60 -8.96% 360,800 0 0
5.80
7.20
6.10
12 tháng
(2025-03-18) 		-0.60 -8.96% 1,481,400 0 0
5.80
7.20
6.10
24 tháng
(2024-03-25) 		-1.40 -18.67% 4,568,158 0 0
5.70
8.60
6.10
36 tháng
(2023-03-29) 		3 96.77% 8,835,597 -400 -0.0
3.10
8.60
6.10
60 tháng
(2021-04-08) 		-0.50 -7.58% 29,441,760 600 -0.1
3
19.60
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/09/2010
38.30
 1,000 37.05 38.30 38.30 0 0 0
15/09/2010
37.05
 5,400 36.97 37.55 35.05 0 0 0
14/09/2010
36.97
 10,600 36.13 39.64 34.46 0 0 0
13/09/2010
36.13
 200 38.72 38.72 36.13 0 0 0
10/09/2010
38.72
 9,700 40.39 40.39 38.72 0 0 0
09/09/2010
40.39
 11,400 40.14 43.31 40.39 0 0 0
08/09/2010
40.14
 1,800 43.14 46.06 40.14 0 0 0
07/09/2010
43.14
 100 44.73 44.73 43.14 0 0 0
06/09/2010
44.73
 1,200 43.06 46.65 44.73 0 0 0
01/09/2010
43.06
 6,600 42.06 44.98 43.06 0 0 0
31/08/2010
42.06
 1,600 40.89 44.23 42.06 0 0 0
30/08/2010
40.89
 2,300 41.56 42.48 40.89 0 0 0
27/08/2010
41.56
 0 41.64 41.56 41.56 0 0 0
26/08/2010
41.64
 2,200 39.97 41.64 40.89 0 0 0
25/08/2010
39.97
 2,000 35.55 39.97 39.22 0 0 0
24/08/2010
35.55
 7,400 39.05 40.47 35.55 0 0 0
23/08/2010
39.05
 1,600 39.22 41.06 35.88 0 0 0
20/08/2010
39.22
 6,200 39.56 42.31 36.80 0 0 0
19/08/2010
39.56
 1,800 39.22 39.56 39.56 0 0 0
18/08/2010
39.22
 5,000 40.14 42.81 39.22 0 0 0
17/08/2010
40.14
 100 41.72 41.72 40.14 0 0 0
16/08/2010
41.72
 4,600 41.89 44.65 41.72 0 0 0
13/08/2010
41.89
 700 44.98 44.98 41.89 0 0 0
12/08/2010
44.98
 2,500 43.39 44.98 44.98 0 0 0
11/08/2010
43.39
 1,400 45.48 47.57 43.39 0 0 0
10/08/2010
45.48
 4,000 42.64 45.48 45.48 0 0 0
09/08/2010
42.64
 2,600 45.81 45.81 42.64 0 0 0
06/08/2010
45.81
 2,500 42.81 45.81 45.81 0 0 0
05/08/2010
42.81
 7,100 45.65 46.23 42.81 0 0 0
04/08/2010
45.65
 4,800 45.06 47.48 45.65 0 0 0
03/08/2010
45.06
 16,300 46.65 47.90 45.06 0 0 0
02/08/2010
46.65
 3,000 45.73 46.73 46.65 0 0 0
30/07/2010
45.73
 3,000 49.15 49.15 45.73 0 0 0
29/07/2010
49.15
 0 49.15 49.15 49.15 0 0 0
28/07/2010
49.15
 4,000 48.32 49.15 49.15 0 0 0
27/07/2010
48.32
 0 48.32 48.32 48.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |