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)
31/08/2023
6.20
 2,900 6.20 6.20 6 0 0 0
30/08/2023
6.20
 2,600 6.20 6.20 5.90 0 0 0
29/08/2023
6.20
 5,600 6.20 6.20 6 0 0 0
28/08/2023
6.20
 13,700 5.90 6.20 5.90 0 0 0
25/08/2023
5.90
 16,000 5.80 6 5.80 0 0 0
24/08/2023
5.80
 5,500 5.80 5.80 5.70 0 0 0
23/08/2023
5.80
 37,700 6.10 6.10 5.70 0 0 0
22/08/2023
6.10
 3,400 6.10 6.10 5.70 0 0 0
21/08/2023
6.10
 21,000 6 6.10 5.50 0 0 0
18/08/2023
6
 117,500 6.40 6.40 6 0 0 0
17/08/2023
6.40
 9,300 6.40 6.60 6.20 0 0 0
16/08/2023
6.40
 15,200 6.50 6.50 6.20 0 0 0
15/08/2023
6.50
 10,900 6.40 6.50 6.40 0 0 0
14/08/2023
6.40
 34,800 6.40 6.60 6.40 0 0 0
11/08/2023
6.40
 16,500 6.60 6.60 6.20 0 0 0
10/08/2023
6.60
 50,900 6.20 6.70 6.40 0 0 0
09/08/2023
6.20
 49,300 6.30 6.40 6 0 0 0
08/08/2023
6.30
 38,500 6.50 6.50 6.20 0 0 0
07/08/2023
6.50
 33,200 6.30 6.90 6.30 0 0 0
04/08/2023
6.30
 172,600 5.80 6.30 5.80 0 0 0
03/08/2023
5.80
 1,200 5.70 5.80 5.80 0 0 0
02/08/2023
5.70
 6,900 5.80 5.80 5.50 0 0 0
01/08/2023
5.80
 7,700 5.60 5.80 5.50 0 0 0
31/07/2023
5.60
 10,000 5.60 5.60 5.50 0 0 0
28/07/2023
5.60
 8,100 5.40 5.60 5.20 0 0 0
27/07/2023
5.40
 24,500 5.60 5.60 5.40 0 0 0
26/07/2023
5.60
 8,600 5.80 5.80 5.50 0 0 0
25/07/2023
5.80
 7,100 5.70 5.80 5.50 0 0 0
24/07/2023
5.70
 3,100 5.70 5.80 5.50 0 0 0
21/07/2023
5.70
 9,000 5.60 5.90 5.50 0 0 0
20/07/2023
5.60
 500 5.60 5.60 5.60 0 0 0
19/07/2023
5.60
 3,000 5.80 5.80 5.60 0 0 0
18/07/2023
5.80
 2,100 5.80 6 5.80 0 0 0
17/07/2023
5.80
 13,400 5.80 5.80 5.50 0 0 0
14/07/2023
5.80
 600 5.80 5.90 5.80 0 0 0
13/07/2023
5.80
 1,300 5.80 5.80 5.60 0 0 0
12/07/2023
5.80
 3,300 5.80 6 5.60 0 0 0
11/07/2023
5.80
 4,500 5.70 5.80 5.50 0 0 0
10/07/2023
5.70
 6,800 5.90 5.90 5.50 0 0 0
07/07/2023
5.90
 23,300 5.50 5.90 5 0 0 0
06/07/2023
5.50
 2,400 5.50 5.50 5.30 0 0 0
05/07/2023
5.50
 8,800 5.30 5.80 5.50 0 0 0
04/07/2023
5.30
 23,600 5.60 6 5.10 0 0 0
03/07/2023
5.60
 100 5.90 5.90 5.60 0 0 0
30/06/2023
5.90
 700 5.70 6.10 5.90 0 0 0
29/06/2023
5.70
 4,515 5.70 6 5.50 0 0 0
28/06/2023
5.70
 500 5.90 5.90 5.70 0 0 0
27/06/2023
5.90
 0 5.90 5.90 5.90 0 0 0
26/06/2023
5.90
 601 6.20 6.50 5.90 0 0 0
23/06/2023
6.20
 1,300 6.10 6.20 6 0 0 0
22/06/2023
6.10
 520 6.10 6.10 6.10 0 0 0
21/06/2023
6.10
 4,600 6.50 6.60 5.90 0 0 0
20/06/2023
6.50
 2,706 6 6.50 6 0 0 0
19/06/2023
6
 4,550 6.50 6.50 5.90 0 0 0
16/06/2023
6.50
 32,100 6.60 6.60 6 0 0 0
15/06/2023
6.60
 25,800 7 7 6.30 0 0 0
14/06/2023
7
 6,454 6.80 7.20 6.80 0 0 0
13/06/2023
6.80
 47,600 6.20 6.80 6.50 0 0 0
12/06/2023
6.20
 32,700 5.60 6.20 5.60 0 0 0
09/06/2023
5.60
 5,500 5.60 5.60 5.50 0 0 0
08/06/2023
5.60
 10,100 5.60 5.70 5.60 0 0 0
07/06/2023
5.60
 21,100 5.30 5.70 5.50 0 0 0
06/06/2023
5.30
 13,197 5.30 5.50 5 0 0 0
05/06/2023
5.30
 35,500 5.40 5.50 5 0 0 0
02/06/2023
5.40
 33,600 5.60 5.60 5.30 0 0 0
01/06/2023
5.60
 13,500 5.90 6.20 5.40 0 0 0
31/05/2023
5.90
 57,800 5.40 5.90 5.60 0 0 0
30/05/2023
5.40
 7,201 5.20 5.50 5.30 0 0 0
29/05/2023
5.20
 3,200 5 5.20 5 0 0 0
26/05/2023
5
 22,208 4.80 5 4.80 0 0 0
25/05/2023
4.80
 7,000 4.80 4.80 4.70 0 0 0
24/05/2023
4.80
 17,320 4.50 4.90 4.60 0 0 0
23/05/2023
4.50
 8,100 4.60 4.60 4.50 0 0 0
22/05/2023
4.60
 5,121 4.60 4.60 4.40 0 0 0
19/05/2023
4.60
 2,100 4.60 4.60 4.50 0 0 0
18/05/2023
4.60
 6,800 4.50 4.60 4.40 0 0 0
17/05/2023
4.50
 7,400 4.50 4.70 4.40 0 0 0
16/05/2023
4.50
 5,709 4.70 4.80 4.50 0 5 -0.0
15/05/2023
4.70
 9,200 5.10 5.10 4.70 0 0 0
12/05/2023
5.10
 5,700 5.10 5.20 4.70 0 0 0
11/05/2023
5.10
 40,700 4.80 5.20 4.90 0 0 0
10/05/2023
4.80
 2,145 4.50 4.80 4.50 0 45 -0.0
09/05/2023
4.50
 35,051 4.10 4.50 4.30 0 50 -0.0
08/05/2023
4.10
 13,901 3.80 4.10 3.80 0 0 0
05/05/2023
3.80
 2,201 3.70 3.80 3.70 0 0 0
04/05/2023
3.70
 1,600 3.70 3.70 3.70 0 0 0
28/04/2023
3.70
 3,200 3.70 3.70 3.70 0 0 0
27/04/2023
3.70
 4,700 3.70 3.70 3.60 0 0 0
26/04/2023
3.70
 2,000 3.60 3.70 3.70 0 0 0
25/04/2023
3.60
 800 3.70 3.70 3.60 0 0 0
24/04/2023
3.70
 41,700 3.50 3.70 3.50 0 0 0
21/04/2023
3.50
 22,111 3.50 3.60 3.30 0 0 0
20/04/2023
3.50
 37,800 3.60 3.60 3.50 0 0 0
19/04/2023
3.60
 1,430 3.60 3.60 3.50 0 0 0
18/04/2023
3.60
 2,200 3.60 3.60 3.50 0 0 0
17/04/2023
3.60
 100 3.50 3.60 3.60 0 0 0
14/04/2023
3.50
 6,000 3.60 3.60 3.50 0 0 0
13/04/2023
3.60
 3,530 3.50 3.60 3.50 0 0 0
12/04/2023
3.50
 500 3.50 3.50 3.50 0 0 0
11/04/2023
3.50
 900 3.50 3.50 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |