CTCP Vinaconex 21 (v21)

6.30
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
(2025-12-29) 		-0.50 -7.35% 134,500 0 0
6.10
6.80
6.30
2 tháng
(2025-11-28) 		-0.60 -8.70% 178,600 0 0
6.10
6.90
6.30
3 tháng
(2025-10-29) 		-0.70 -10% 188,600 0 0
6.10
7
6.30
6 tháng
(2025-07-31) 		-0.70 -10% 522,900 0 0
6.10
7.20
6.30
12 tháng
(2025-02-03) 		-0.20 -3.08% 1,690,375 0 0
6.10
7.20
6.30
24 tháng
(2024-02-07) 		-0.40 -5.97% 4,906,758 0 0
5.70
8.60
6.30
36 tháng
(2023-02-13) 		3.10 96.87% 8,883,947 -400 -0.0
3
8.60
6.30
60 tháng
(2021-02-22) 		1 18.87% 29,497,795 600 -0.1
3
19.60
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |