CTCP Đầu tư và Xây dựng Vina2 (vc2)

3.10
-0.10
(-3.12%)
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
(2026-08-12) 		-0.70 -17.95% 1,074,200 -9,300 0
3
3.90
3.10
2 tháng
(2026-07-13) 		-1 -23.81% 2,377,100 -12,200 0
3
4.20
3.10
3 tháng
(2026-06-15) 		-1.30 -28.89% 3,784,800 3,600 0
3
4.50
3.10
6 tháng
(2026-03-16) 		-1.50 -31.91% 12,767,600 31,090 0.1
3
5.10
3.10
12 tháng
(2025-09-16) 		-4.98 -60.89% 42,718,700 -332,810 -3.0
3
8.18
3.10
24 tháng
(2024-09-23) 		-4.07 -56% 207,311,004 25,890 -1.1
3
9.45
3.10
36 tháng
(2023-09-27) 		-6.44 -66.79% 254,020,026 41,815 -1.0
3
10.73
3.10
60 tháng
(2021-10-07) 		-25.69 -88.92% 399,739,473 60,633 -0.6
3
53.93
3.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |