CTCP Vinaconex 21 (v21)

5.90
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
(2026-05-13) 		-0.20 -3.28% 23,500 0 0
5.60
6.10
5.90
2 tháng
(2026-04-13) 		0.10 1.72% 60,500 0 0
5.60
6.10
5.90
3 tháng
(2026-03-16) 		-0.20 -3.28% 220,200 0 0
5.60
6.30
5.90
6 tháng
(2025-12-15) 		-0.90 -13.24% 487,000 0 0
5.60
6.80
5.90
12 tháng
(2025-06-17) 		-0.60 -9.23% 1,028,200 0 0
5.60
7.20
5.90
24 tháng
(2024-06-24) 		-1.40 -19.18% 3,052,616 0 0
5.60
7.30
5.90
36 tháng
(2023-06-28) 		0.20 3.51% 8,310,841 -300 -0.0
5.30
8.60
5.90
60 tháng
(2021-07-08) 		0.60 11.32% 29,250,353 500 -0.1
3
19.60
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2011
17.69
 18,500 18.36 18.69 17.69 0 0 0
21/03/2011
18.36
 2,500 18.36 18.78 17.52 0 0 0
18/03/2011
18.36
 1,900 18.36 18.36 18.28 0 0 0
17/03/2011
18.36
 0 18.36 18.36 18.36 0 0 0
16/03/2011
18.36
 1,200 17.77 18.36 18.36 0 0 0
15/03/2011
17.77
 0 17.69 17.77 17.77 0 0 0
14/03/2011
17.69
 10,300 18.78 18.78 17.69 0 0 0
11/03/2011
18.78
 1,000 18.69 19.03 18.78 0 0 0
10/03/2011
18.69
 2,500 18.69 19.19 18.36 0 0 0
09/03/2011
18.69
 100 18.36 18.69 18.69 0 0 0
08/03/2011
18.36
 800 19.19 19.19 18.36 0 0 0
07/03/2011
19.19
 500 19.94 19.94 19.19 0 0 0
04/03/2011
19.94
 0 19.94 19.94 19.94 0 0 0
03/03/2011
19.94
 0 19.94 19.94 19.94 0 0 0
02/03/2011
19.94
 200 19.19 19.94 19.94 0 0 0
01/03/2011
19.19
 0 19.19 19.19 19.19 0 0 0
28/02/2011
19.19
 1,600 19.69 19.69 19.19 0 0 0
25/02/2011
19.69
 10,800 20.03 20.03 19.19 0 0 0
24/02/2011
20.03
 100 19.61 20.03 20.03 0 0 0
23/02/2011
19.61
 3,300 20.61 20.61 19.19 0 0 0
22/02/2011
20.61
 100 19.61 20.61 20.61 0 0 0
21/02/2011
19.61
 1,400 19.94 19.94 19.61 0 0 0
18/02/2011
19.94
 0 20.45 19.94 19.94 0 0 0
17/02/2011
20.45
 3,100 21.11 21.11 19.69 0 0 0
16/02/2011
21.11
 100 21.03 21.11 21.11 0 0 0
15/02/2011
21.03
 500 21.11 21.11 21.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |