CTCP Đầu tư và Xây dựng Vina2 (vc2)

5.80
-0.10
(-1.69%)
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) 		-0.40 -6.35% 4,373,900 -5,200 -0.0
5.90
6.30
5.90
2 tháng
(2025-11-28) 		-0.65 -9.86% 8,969,200 -11,300 -0.1
5.90
6.55
5.90
3 tháng
(2025-10-29) 		-0.46 -7.29% 14,225,500 -300 0.0
5.90
6.55
5.90
6 tháng
(2025-07-31) 		-2.19 -27.08% 44,757,800 -671,000 -5.9
5.90
9.27
5.90
12 tháng
(2025-02-03) 		-2.10 -26.25% 140,731,494 -90,700 -1.8
5.82
9.27
5.90
24 tháng
(2024-02-07) 		-3.28 -35.74% 212,788,105 1,323 -1.2
5.82
10.73
5.90
36 tháng
(2023-02-13) 		-1.10 -15.71% 315,032,098 18,643 -1.0
5.82
15.73
5.90
60 tháng
(2021-02-22) 		-1.35 -18.57% 398,816,527 19,243 -0.8
5.82
53.93
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
7.64
 82,815 8 8.09 7.64 0 0 0
21/06/2024
8
 55,541 7.91 8 7.82 0 0 0
20/06/2024
7.82
 74,556 8 8 7.82 0 0 0
19/06/2024
8
 51,539 8 8 7.91 0 0 0
18/06/2024
8
 74,315 8.09 8.09 8 0 0 0
17/06/2024
8.09
 132,255 8.09 8.09 7.82 5,000 0 0.0
14/06/2024
8.09
 101,332 8.36 8.36 8 0 1,700 -0.0
13/06/2024
8.27
 104,150 8.18 8.27 8.09 0 7,300 -0.1
12/06/2024
8.18
 160,008 8.09 8.18 8 0 400 -0.0
11/06/2024
8.09
 256,700 8.36 8.45 8.09 800 0 0.0
10/06/2024
8.36
 218,527 8.55 8.55 8.36 1,100 0 0.0
07/06/2024
8.64
 154,215 8.73 8.82 8.36 0 0 0
06/06/2024
8.73
 128,939 8.82 8.82 8.45 0 1,600 -0.0
05/06/2024
8.73
 377,816 8.55 8.82 8.55 5,300 2,500 0.0
04/06/2024
8.55
 96,315 8.36 8.55 8.36 0 300 -0.0
03/06/2024
8.45
 137,553 8.45 8.55 8.36 0 0 0
31/05/2024
8.45
 87,510 8.36 8.64 8.27 4,100 0 0.0
30/05/2024
8.36
 82,175 8.45 8.45 8.18 300 0 0.0
29/05/2024
8.36
 96,832 8.55 8.55 8.36 0 1,000 -0.0
28/05/2024
8.55
 155,799 8.55 8.55 8.36 0 4,900 -0.0
27/05/2024
8.55
 52,749 8.73 8.73 8.36 0 0 0
24/05/2024
8.73
 121,900 8.91 8.91 8.36 500 0 0.0
23/05/2024
8.82
 356,004 8.55 9 8.45 5,400 0 0.1
22/05/2024
8.55
 182,310 8.45 8.55 8.36 0 0 0
21/05/2024
8.45
 220,122 8.36 8.45 8.36 5,000 0 0.0
20/05/2024
8.55
 141,601 8.45 8.55 8.36 0 2,500 -0.0
17/05/2024
8.45
 115,761 8.36 8.64 8.27 0 5,400 -0.0
16/05/2024
8.27
 293,160 8.36 8.64 8.27 0 1,500 -0.0
15/05/2024
8.27
 136,040 8.09 8.27 8.09 1,400 0 0.0
14/05/2024
8.18
 92,899 8.18 8.18 8 2,000 0 0.0
13/05/2024
8.18
 122,500 8.18 8.36 8.18 6,000 200 0.1
10/05/2024
8
 152,997 8 8.18 7.91 0 300 -0.0
09/05/2024
8
 90,647 8.09 8.09 7.82 0 3,800 -0.0
08/05/2024
8.18
 162,673 8.27 8.36 7.82 200 12,700 -0.1
07/05/2024
8.27
 324,924 7.64 8.36 7.64 0 0 0
06/05/2024
7.64
 154,517 7.36 7.64 7.27 1,700 0 0.0
03/05/2024
7.36
 145,123 7.45 7.55 7.27 13,000 0 0.1
02/05/2024
7.45
 90,901 7.45 7.55 7.36 0 0 0
26/04/2024
7.45
 123,455 7.45 7.64 7.36 0 15,500 -0.1
25/04/2024
7.55
 70,197 7.64 7.73 7.45 0 0 0
24/04/2024
7.64
 175,103 7.64 7.64 7.36 1,300 0 0.0
23/04/2024
7.27
 331,139 7.73 7.73 7.18 0 1,300 -0.0
22/04/2024
7.73
 143,017 7.45 7.73 7.36 15,300 0 0.1
19/04/2024
7.64
 228,651 7.82 7.82 7.45 1,000 0 0.0
17/04/2024
7.82
 149,552 8 8.18 7.82 0 800 -0.0
16/04/2024
8
 437,570 8.45 8.45 7.82 1,300 7,600 -0.1
15/04/2024
8.45
 400,718 9.36 9.45 8.45 0 6,800 -0.1
12/04/2024
9.36
 151,332 9.36 9.36 9.27 10,800 0 0.1
11/04/2024
9.36
 162,561 9.27 9.36 9.18 7,600 0 0.1
10/04/2024
9.27
 112,050 9.27 9.55 9.27 0 0 0
09/04/2024
9.36
 171,316 9.18 9.36 9.18 0 5,500 -0.1
08/04/2024
9.18
 269,218 9.55 9.64 9.18 0 800 -0.0
05/04/2024
9.64
 206,442 9.82 9.91 9.64 400 0 0.0
04/04/2024
9.91
 243,816 9.82 10 9.73 11,900 1,800 0.1
03/04/2024
9.91
 186,021 9.91 10.18 9.91 0 500 -0.0
02/04/2024
10
 267,990 10.09 10.18 9.82 800 700 0.0
01/04/2024
10.09
 358,308 10.18 10.27 9.91 1,800 0 0.0
29/03/2024
10.18
 119,096 10.36 10.36 10.18 500 100 0.0
28/03/2024
10.36
 134,818 10.45 10.55 10.27 0 4,300 -0.0
27/03/2024
10.36
 214,557 10.27 10.64 10.27 0 0 0
26/03/2024
10.36
 208,105 10.45 10.45 10.18 0 0 0
25/03/2024
10.45
 431,077 10.73 10.82 10.27 0 0 0
22/03/2024
10.55
 638,080 10.36 10.82 10.27 1,300 21,700 -0.2
21/03/2024
10.27
 341,891 10.27 10.45 10.09 3,800 1,300 0.0
20/03/2024
10.27
 145,910 10.36 10.36 10.09 0 2,700 -0.0
19/03/2024
10.27
 193,128 10.36 10.55 10.18 0 0 0
18/03/2024
10.36
 518,195 10 10.64 9.91 400 4,300 -0.0
15/03/2024
10.09
 304,299 10 10.36 9.91 9,700 1,900 0.1
14/03/2024
10
 270,099 10.27 10.27 9.91 0 1,500 -0.0
13/03/2024
10.18
 321,735 9.82 10.18 9.64 3,300 0 0.0
12/03/2024
9.82
 265,402 10 10 9.64 7,900 0 0.1
11/03/2024
9.91
 292,480 10.27 10.45 9.91 6,300 0 0.1
08/03/2024
10.36
 123,612 10.36 10.36 10.18 0 700 -0.0
07/03/2024
10.36
 257,997 10.18 10.45 10 0 0 0
06/03/2024
10.27
 311,326 10.73 10.73 10.09 800 0 0.0
05/03/2024
10.73
 180,870 10.73 10.73 10.45 5,000 0 0.1
04/03/2024
10.73
 610,180 10.27 10.82 10.27 700 0 0.0
01/03/2024
10.27
 177,245 10.18 10.27 9.91 0 0 0
29/02/2024
10.18
 251,493 10.45 10.45 10.09 0 6,300 -0.1
28/02/2024
10.36
 364,208 10.36 10.73 10.27 0 0 0
27/02/2024
10.45
 299,547 10.36 10.64 10.27 0 200 -0.0
26/02/2024
10.36
 606,228 10.55 10.55 9.91 4,700 0 0.1
23/02/2024
10.27
 812,420 10.91 11.27 10.09 800 6,000 -0.1
22/02/2024
10.73
 929,348 9.91 10.73 9.91 1,000 0 0.0
21/02/2024
9.82
 274,468 9.82 9.91 9.64 0 2,400 -0.0
20/02/2024
9.82
 555,426 9.73 10 9.73 0 0 0
19/02/2024
9.64
 489,113 9.55 10 9.55 0 0 0
16/02/2024
9.45
 384,918 9.18 9.55 9.18 7,500 0 0.1
15/02/2024
9.18
 109,583 9.18 9.27 9.09 900 0 0.0
07/02/2024
9.18
 127,350 9.18 9.18 9 0 600 -0.0
06/02/2024
9.18
 49,400 9.09 9.18 9.09 0 900 -0.0
05/02/2024
9.18
 140,097 9.09 9.27 9 0 0 0
02/02/2024
9.09
 98,329 9.18 9.27 9.09 0 0 0
01/02/2024
9.27
 50,400 9.27 9.27 9.09 0 0 0
31/01/2024
9.18
 103,502 9.27 9.27 9.09 0 0 0
30/01/2024
9.27
 75,900 9.18 9.27 9.09 0 0 0
29/01/2024
9.18
 87,109 9.18 9.27 9.09 0 0 0
26/01/2024
9.18
 107,102 9.27 9.27 9.09 0 0 0
25/01/2024
9.18
 31,643 9.36 9.36 9.18 0 0 0
24/01/2024
9.36
 179,689 9.27 9.45 9.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |