CTCP Đầu tư và Xây dựng Vina2 (vc2)

4.70
-0.10
(-2.08%)
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) 		-0.70 -12.73% 3,017,700 16,000 0.1
4.50
5.60
4.70
2 tháng
(2026-01-12) 		-1.30 -21.31% 9,804,700 3,600 0.0
4.50
6.10
4.70
3 tháng
(2025-12-15) 		-1.30 -21.31% 13,279,000 5,300 0.0
4.50
6.40
4.70
6 tháng
(2025-09-15) 		-3.29 -40.67% 30,096,600 -370,300 -3.2
4.50
8.18
4.70
12 tháng
(2025-03-18) 		-2.84 -37.14% 131,346,300 -9,500 -1.1
4.50
9.27
4.70
24 tháng
(2024-03-25) 		-5.65 -54.09% 209,376,254 5,623 -1.1
4.50
10.45
4.70
36 tháng
(2023-03-29) 		-3.38 -41.33% 318,420,368 16,143 -1.0
4.50
15.73
4.70
60 tháng
(2021-04-08) 		-8.13 -62.87% 405,124,943 28,043 -0.8
4.50
53.93
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2008
13.43
 36,600 14.24 14.24 13.35 0 0 0
28/02/2008
14.24
 32,000 14.24 14.75 13.61 0 800 0
27/02/2008
14.24
 40,800 14.63 15.39 13.86 0 0 0
26/02/2008
14.63
 29,800 15.91 15.91 14.31 0 0 0
25/02/2008
15.91
 35,100 15.13 15.91 15.20 0 0 0
22/02/2008
15.13
 50,300 14.56 15.26 13.35 0 0 0
21/02/2008
14.56
 61,100 15.77 15.77 14.42 0 0 0
20/02/2008
15.77
 45,700 16.33 17.30 15.58 0 0 0
19/02/2008
16.33
 46,400 16.53 17.17 16.02 100 1,600 0
18/02/2008
16.53
 37,600 17.42 17.42 15.64 0 0 0
15/02/2008
17.42
 26,900 17.53 17.81 17.17 100 0 0
14/02/2008
17.53
 34,500 17.39 18.06 17.23 0 0 0
13/02/2008
17.39
 57,400 18.57 18.70 17.19 0 0 0
12/02/2008
18.57
 17,400 19.06 20.74 18.06 0 0 0
01/02/2008
19.06
 53,800 18.34 19.33 17.81 0 0 0
31/01/2008
18.34
 47,500 17.86 19.06 16.53 1,800 0 0
30/01/2008
17.86
 17,200 16.34 17.86 17.42 0 0 0
29/01/2008
16.34
 45,000 15.52 16.79 15.26 200 0 0
28/01/2008
15.52
 23,600 15.66 16.28 15.39 0 0 0
25/01/2008
15.66
 35,500 16.09 16.41 15.66 0 0 0
24/01/2008
16.09
 26,400 16.53 17.17 15.90 0 1,500 0
23/01/2008
16.53
 91,000 15.58 17.13 14.65 0 0 0
22/01/2008
15.58
 52,600 15.26 15.58 15.26 0 0 0
21/01/2008
15.26
 41,900 13.99 15.48 13.74 0 100 0
18/01/2008
13.99
 20,800 13.48 14.35 13.79 0 0 0
17/01/2008
13.48
 39,700 12.99 14.19 12.97 0 0 0
16/01/2008
12.99
 7,600 11.65 12.99 12.72 0 0 0
15/01/2008
11.65
 13,300 12.72 12.72 11.65 0 500 0
14/01/2008
12.72
 12,800 13.86 14.12 12.72 0 0 0
11/01/2008
13.86
 8,700 13.74 14.37 13.61 0 0 0
10/01/2008
13.74
 12,400 14.05 14.18 13.10 0 0 0
09/01/2008
14.05
 4,300 14.36 14.63 13.90 0 0 0
08/01/2008
14.36
 7,400 14.63 15.01 14.36 0 400 0
07/01/2008
14.63
 7,800 15.52 15.52 13.99 0 0 0
04/01/2008
15.52
 3,000 15.90 15.90 15.01 0 0 0
03/01/2008
15.90
 6,200 16.18 16.18 15.90 200 0 0
02/01/2008
16.18
 2,000 16.60 16.60 16.02 200 0 0
28/12/2007
16.60
 8,500 16.60 16.79 16.53 900 0 0
27/12/2007
16.60
 10,000 16.66 17.55 16.53 600 0 0
26/12/2007
16.66
 8,700 16.29 16.94 16.38 0 0 0
25/12/2007
16.29
 7,400 16.53 16.53 16.28 0 0 0
24/12/2007
16.53
 6,800 16.53 17.04 16.53 0 0 0
21/12/2007
16.53
 14,500 16.53 16.91 16.51 0 0 0
20/12/2007
16.53
 3,300 17.31 17.31 16.53 0 0 0
19/12/2007
17.31
 28,400 16.72 17.79 16.66 0 0 0
18/12/2007
16.72
 11,100 16.53 17.42 16.28 0 0 0
17/12/2007: Quyền mua cổ phiếu: 1.79/1 Giá: 28 (Volume + 55.87%, Ratio=0.56)
17/12/2007
16.53
 29,200 16.70 18.40 16.53 0 1,500 0
14/12/2007
16.70
 24,700 16.52 16.96 16.39 1,700 0 0
13/12/2007
16.52
 17,600 16.87 16.92 16.43 0 0 0
12/12/2007
16.87
 35,300 16.79 17.32 16.61 500 0 0
11/12/2007
16.79
 19,500 17.67 17.67 16.79 0 0 0
10/12/2007
17.67
 27,600 17.98 18.91 17.49 0 3,500 0
07/12/2007
17.98
 20,200 18.11 18.20 17.67 200 0 0
06/12/2007
18.11
 22,600 18.55 18.55 18.02 0 0 0
05/12/2007
18.55
 17,600 18.99 19.53 18.11 0 0 0
04/12/2007
18.99
 38,000 18.42 19.08 18.73 3,500 0 0
03/12/2007
18.42
 16,400 18.01 18.42 18.11 0 0 0
30/11/2007
18.01
 20,000 18.07 18.20 17.85 0 0 0
29/11/2007
18.07
 34,400 17.60 18.20 17.67 0 0 0
28/11/2007
17.60
 14,800 17.56 17.67 17.58 0 0 0
27/11/2007
17.56
 21,600 17.49 18.02 17.05 1,700 0 0
26/11/2007
17.49
 11,700 17.30 17.58 17.23 0 0 0
23/11/2007
17.30
 16,000 17.32 17.67 17.23 0 0 0
22/11/2007
17.32
 15,000 17.27 17.67 17.31 0 0 0
21/11/2007
17.27
 23,800 17.63 18.11 16.79 0 0 0
20/11/2007
17.63
 19,400 17.86 17.88 17.49 0 0 0
19/11/2007
17.86
 14,500 17.48 18.10 17.25 0 0 0
16/11/2007
17.48
 25,800 17.14 17.49 15.96 0 0 0
15/11/2007
17.14
 11,300 17.67 18.11 16.79 300 0 0
14/11/2007
17.67
 46,300 16.41 18.05 16.70 0 0 0
13/11/2007
16.41
 24,900 18.11 18.11 16.24 0 0 0
12/11/2007
18.11
 22,300 18.55 18.55 17.67 0 700 0
09/11/2007
18.55
 34,600 19.08 19.08 17.67 0 0 0
08/11/2007
19.08
 23,700 19.26 19.75 18.99 0 0 0
07/11/2007
19.26
 25,600 18.99 19.80 18.74 800 0 0
06/11/2007
18.99
 37,400 19.35 19.35 18.20 0 0 0
05/11/2007
19.35
 31,900 19.77 20.76 18.46 1,000 0 0
02/11/2007
19.77
 45,800 19.15 20.99 18.64 100 0 0
01/11/2007
19.15
 48,900 17.67 19.15 17.67 0 0 0
31/10/2007
17.67
 35,700 17.67 17.67 17.05 0 0 0
30/10/2007
17.67
 39,600 18.85 18.99 17.67 0 100 0
29/10/2007
18.85
 38,600 19.88 21.20 18.85 0 0 0
26/10/2007
19.88
 23,600 22.08 22.53 19.79 0 0 0
25/10/2007
22.08
 52,500 21.28 22.09 21.20 0 0 0
24/10/2007
21.28
 67,900 21.01 21.67 20.81 0 900 0
23/10/2007
21.01
 59,000 20.34 21.64 20.14 0 200 0
22/10/2007
20.34
 91,700 19.29 20.34 19.44 0 600 0
19/10/2007
19.29
 61,400 18.20 19.29 16.79 0 0 0
18/10/2007
18.20
 100,400 17.32 18.55 17.21 0 300 0
17/10/2007
17.32
 71,100 18.12 19.93 16.34 0 0 0
16/10/2007
18.12
 52,900 16.49 18.12 18.12 0 0 0
15/10/2007
16.49
 15,100 15.45 16.49 16.26 0 0 0
12/10/2007
15.45
 46,600 14.14 15.45 14.14 0 0 0
11/10/2007
14.14
 32,900 14.05 14.22 13.43 0 0 0
10/10/2007
14.05
 24,600 14.14 14.14 13.25 0 0 0
09/10/2007
14.14
 47,700 13.87 14.58 13.91 100 0 0
08/10/2007
13.87
 36,500 12.55 13.87 12.99 0 0 0
05/10/2007
12.55
 53,300 11.93 12.81 11.84 0 0 0
04/10/2007
11.93
 23,000 12.02 12.02 11.31 0 0 0
03/10/2007
12.02
 30,700 12.28 12.36 11.84 0 1,500 0

Chính sách bảo mật | Điều khoản sử dụng |