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)
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
26/07/2010
48.32
 2,000 45.06 48.32 48.32 0 0 0
23/07/2010
45.06
 2,600 44.40 47.40 45.06 0 0 0
22/07/2010
44.40
 300 44.23 44.40 44.40 0 0 0
21/07/2010
44.23
 1,000 47.07 47.07 44.23 0 0 0
20/07/2010
47.07
 4,200 44.65 47.07 47.07 0 0 0
19/07/2010
44.65
 300 47.40 47.40 43.81 0 0 0
16/07/2010
47.40
 9,000 46.15 47.40 43.89 0 0 0
15/07/2010
46.15
 6,300 49.57 49.57 46.15 0 0 0
14/07/2010
49.57
 5,000 48.40 49.57 49.57 0 0 0
13/07/2010
48.40
 11,800 48.32 50.82 48.40 0 0 0
12/07/2010
48.32
 12,700 46.48 48.32 48.32 0 0 0
09/07/2010
46.48
 18,600 49.90 49.90 46.48 0 0 0
08/07/2010
49.90
 13,800 49.15 49.90 49.90 0 0 0
07/07/2010
49.15
 9,900 48.82 49.15 49.15 0 0 0
06/07/2010
48.82
 100 47.57 48.82 48.82 0 0 0
05/07/2010
47.57
 5,200 47.98 52.57 47.57 0 0 0
02/07/2010
47.98
 6,000 50.40 50.82 47.98 0 0 0
01/07/2010
50.40
 1,000 51.66 51.66 47.32 0 0 0
30/06/2010
51.66
 14,400 51.74 55.33 48.23 0 0 0
29/06/2010
51.74
 2,300 51.74 55.33 48.40 0 0 0
28/06/2010
51.74
 2,000 49.15 51.74 51.74 0 0 0
25/06/2010
49.15
 4,600 51.82 52.57 47.73 0 0 0
24/06/2010
51.82
 3,800 52.16 52.41 48.65 0 0 0
23/06/2010
52.16
 6,400 54.66 54.66 50.07 0 0 0
22/06/2010
54.66
 9,500 53.41 56.24 50.65 0 0 0
21/06/2010
53.41
 15,800 55.91 56.66 53.41 0 0 0
18/06/2010
55.91
 30,500 53.99 56.75 52.99 0 0 0
17/06/2010
53.99
 48,300 50.82 53.99 51.74 0 0 0
16/06/2010
50.82
 25,000 48.40 50.82 48.40 0 0 0
15/06/2010
48.40
 21,500 48.40 49.74 45.90 0 0 0
14/06/2010
48.40
 5,600 47.90 49.99 47.90 0 0 0
11/06/2010
47.90
 38,400 48.32 49.24 47.82 0 0 0
10/06/2010
48.32
 12,900 45.48 49.07 46.73 0 0 0
09/06/2010
45.48
 36,000 45.81 47.57 44.31 0 0 0
08/06/2010
45.81
 7,100 46.23 46.23 43.81 0 0 0
07/06/2010
46.23
 16,600 47.40 49.24 43.81 0 0 0
04/06/2010
47.40
 17,800 45.06 47.40 43.39 0 0 0
03/06/2010
45.06
 37,900 42.89 45.81 43.39 0 0 0
02/06/2010
42.89
 9,000 43.56 44.98 41.72 0 0 0
01/06/2010
43.56
 11,600 43.98 43.98 41.64 0 0 0
31/05/2010
43.98
 8,400 45.73 45.73 43.06 0 0 0
28/05/2010
45.73
 33,100 42.23 45.73 42.81 0 0 0
27/05/2010
42.23
 27,500 41.56 44.65 40.06 0 0 0
26/05/2010
41.56
 26,600 36.72 42.48 39.14 0 0 0
25/05/2010
36.72
 20,500 37.97 40.39 35.47 0 0 0
24/05/2010
37.97
 28,500 39.22 39.22 37.72 0 0 0
21/05/2010
39.22
 1,700 44.65 44.65 39.22 0 0 0
20/05/2010
44.65
 35,600 41.14 45.90 40.31 0 0 0
19/05/2010
41.14
 14,800 43.39 46.73 41.14 0 0 0
18/05/2010
43.39
 13,400 45.06 46.31 43.39 0 0 0
17/05/2010
45.06
 3,600 47.23 47.57 43.06 0 0 0
14/05/2010
47.23
 8,100 44.23 47.23 41.81 0 0 0
13/05/2010
44.23
 45,200 46.82 49.24 43.73 0 0 0
12/05/2010
46.82
 66,900 49.90 51.74 46.82 0 0 0
11/05/2010
49.90
 18,300 50.07 52.41 47.82 0 0 0
10/05/2010
50.07
 32,800 50.99 51.24 48.57 0 0 0
07/05/2010
50.99
 41,400 54.33 54.66 50.57 0 0 0
06/05/2010
54.33
 95,600 50.82 54.33 53.49 0 0 0
05/05/2010
50.82
 22,300 47.57 50.82 50.82 0 0 0
04/05/2010
47.57
 8,900 44.48 47.57 47.57 0 0 0
29/04/2010
44.48
 17,200 44.65 44.65 44.23 0 0 0
28/04/2010
44.65
 103,500 43.81 46.90 40.89 0 0 0
27/04/2010
43.81
 7,900 46.98 46.98 43.81 0 0 0
26/04/2010
46.98
 7,100 48.07 48.07 46.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |