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)
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
23/01/2024
9.27
 89,500 9.18 9.27 9.09 1,500 0 0.0
22/01/2024
9.27
 107,414 9.18 9.36 9.09 0 0 0
19/01/2024
9.18
 78,305 9.27 9.27 9.18 0 0 0
18/01/2024
9.27
 77,903 9.18 9.36 9.18 0 0 0
17/01/2024
9.18
 56,300 9.27 9.27 9.09 0 0 0
16/01/2024
9.09
 68,118 9.09 9.27 9.09 0 0 0
15/01/2024
9.09
 132,300 9.27 9.27 9 0 0 0
12/01/2024
9.18
 406,800 9.36 9.36 9 0 0 0
11/01/2024
9.36
 160,484 9.18 9.64 9.09 0 0 0
10/01/2024
9.55
 170,324 9.55 9.64 9.36 0 0 0
09/01/2024
9.64
 155,101 9.64 9.73 9.55 0 0 0
08/01/2024
9.64
 282,516 8.64 9.82 8.64 0 0 0
05/01/2024
9.55
 182,788 9.55 9.64 9.45 0 0 0
04/01/2024
9.55
 451,406 9.64 9.82 9.55 0 0 0
03/01/2024
9.55
 143,700 9.36 9.73 9.36 0 0 0
02/01/2024
9.36
 182,424 9.82 9.82 9.36 0 0 0
29/12/2023
9.64
 154,500 9.73 9.82 9.55 0 0 0
28/12/2023
9.64
 416,565 9.27 9.82 9.27 0 0 0
27/12/2023
9.36
 68,400 9.27 9.36 9.27 0 0 0
26/12/2023
9.27
 75,600 9.36 9.45 9.27 0 0 0
25/12/2023
9.36
 107,600 9.27 9.36 9.18 0 0 0
22/12/2023
9.27
 103,700 9.27 9.36 9.18 0 0 0
21/12/2023
9.27
 53,800 9.18 9.36 9.18 0 0 0
20/12/2023
9.36
 38,300 9.36 9.36 9.27 0 0 0
19/12/2023
9.36
 196,400 9.27 9.45 9.18 0 0 0
18/12/2023
9
 133,153 9.18 9.27 9 0 0 0
15/12/2023
9
 114,954 9.27 9.36 9 0 0 0
14/12/2023
9.18
 205,266 9.45 9.55 9.18 0 0 0
13/12/2023
9.36
 127,310 9.64 9.64 9.36 0 0 0
12/12/2023
9.55
 161,500 9.73 9.73 9.45 0 0 0
11/12/2023
9.55
 96,310 9.73 9.73 9.36 0 0 0
08/12/2023
9.64
 176,700 9.64 9.82 9.45 0 0 0
07/12/2023
9.73
 430,323 9.91 10.09 9.45 0 0 0
06/12/2023
9.91
 363,815 9.45 9.91 9.36 0 0 0
05/12/2023
9.45
 148,124 9.55 9.55 9.36 0 0 0
04/12/2023
9.55
 322,050 9.18 9.55 9.18 0 0 0
01/12/2023
9
 113,268 9.09 9.09 8.82 0 0 0
30/11/2023
9.09
 162,101 9.27 9.36 9 0 0 0
29/11/2023
9.27
 109,528 9.09 9.36 9.09 2 0 0.0
28/11/2023
9.09
 268,493 9.18 9.18 8.73 0 0 0
27/11/2023
9.18
 242,529 9.27 9.45 9.09 0 0 0
24/11/2023
9.45
 300,350 9.55 9.55 9.09 0 0 0
23/11/2023
9.55
 369,964 10 10.18 9.55 0 0 0
22/11/2023
9.91
 602,500 9.64 9.91 9.55 0 0 0
21/11/2023
9.64
 167,561 9.64 9.82 9.45 0 0 0
20/11/2023
9.55
 225,270 9.36 9.55 9.09 0 0 0
17/11/2023
9.55
 897,545 9.73 10.09 9.36 0 0 0
16/11/2023
9.91
 128,601 9.55 9.91 9.55 0 0 0
15/11/2023
9.64
 520,020 9.73 10.09 9.64 0 0 0
14/11/2023
9.73
 253,979 9.73 9.91 9.55 0 0 0
13/11/2023
9.64
 466,100 9.27 9.82 9.27 0 0 0
10/11/2023
9.27
 601,557 9.27 9.82 9.18 0 0 0
09/11/2023
9.45
 582,205 9.36 9.64 9.27 0 0 0
08/11/2023
9.09
 382,884 8.27 9.09 8.27 0 0 0
07/11/2023
8.36
 172,518 8.45 8.64 8.27 0 0 0
06/11/2023
8.45
 169,924 8.45 8.64 8.27 0 0 0
03/11/2023
8.45
 251,500 8.27 8.55 8.09 0 0 0
02/11/2023
8.27
 342,100 7.55 8.27 7.64 0 0 0
01/11/2023
7.55
 170,800 7.64 7.64 7.09 0 0 0
31/10/2023
7.64
 130,700 7.91 8.09 7.55 0 0 0
30/10/2023
7.91
 173,600 8.18 8.36 7.73 0 0 0
27/10/2023
8.18
 253,800 8.18 8.36 7.45 0 0 0
26/10/2023
8.18
 584,700 9.09 9.09 8.18 0 0 0
25/10/2023
9.09
 92,900 9.09 9.27 9 0 0 0
24/10/2023
9.09
 91,300 9.09 9.18 8.82 0 0 0
23/10/2023
9.09
 92,200 9.18 9.18 9 0 0 0
20/10/2023
9.18
 118,500 8.73 9.18 8.55 0 0 0
19/10/2023
8.73
 198,900 8.91 9.27 8.64 0 0 0
18/10/2023
8.91
 640,900 9.73 9.73 8.82 0 0 0
17/10/2023
9.73
 138,500 10.09 10.09 9.73 0 0 0
16/10/2023
10.09
 306,700 10.09 10.36 9.82 0 0 0
13/10/2023
10.09
 209,600 10.09 10.18 9.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |