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)
12/10/2023
10.09
 255,600 10.09 10.45 9.82 0 0 0
11/10/2023
10.09
 216,400 10 10.09 9.82 0 0 0
10/10/2023
10
 336,100 10.09 10.55 10 0 0 0
09/10/2023
10.09
 290,000 9.91 10.27 9.64 0 0 0
06/10/2023
9.91
 177,400 9.55 10 9.45 0 0 0
05/10/2023
9.55
 266,800 9.73 10.18 9.18 0 0 0
04/10/2023
9.73
 413,600 9.45 10 9.09 0 0 0
03/10/2023
9.45
 551,600 10.45 10.45 9.45 0 0 0
02/10/2023
10.45
 353,300 10.27 10.91 10.36 0 0 0
29/09/2023
10.27
 606,500 9.36 10.27 9.45 0 0 0
28/09/2023
9.36
 178,200 9.64 9.82 9.36 0 0 0
27/09/2023
9.64
 304,600 9.45 9.64 9 0 0 0
26/09/2023
9.45
 483,700 10.09 10.09 9.36 0 0 0
25/09/2023
10.09
 426,900 11.18 11.36 10.09 0 0 0
22/09/2023
11.18
 607,200 12.09 12.09 11 0 300 -0.0
21/09/2023
12.09
 384,200 11.91 12.18 11.82 0 0 0
20/09/2023
11.91
 325,300 11.64 12.09 11.45 0 3,982 -0.1
19/09/2023
11.64
 496,100 12 12.09 11.18 0 0 0
18/09/2023
12
 515,500 12.45 12.45 11.82 0 0 0
15/09/2023
12.45
 286,600 12.45 12.64 12.27 0 0 0
14/09/2023
12.45
 417,600 12.82 13.09 12.36 0 0 0
13/09/2023
12.82
 759,800 12.91 13.36 12.73 0 0 0
12/09/2023
12.91
 482,600 12.82 12.91 12.55 0 0 0
11/09/2023
12.82
 880,900 13.45 13.55 12.82 0 0 0
08/09/2023
13.45
 859,400 13 13.91 12.91 0 0 0
07/09/2023
13
 641,200 13 13.36 12.91 0 0 0
06/09/2023
13
 514,000 12.91 13.09 12.73 0 0 0
05/09/2023
12.91
 597,600 12.55 13.27 12.55 0 0 0
31/08/2023
12.55
 810,800 12.27 12.73 12.36 0 0 0
30/08/2023
12.27
 477,400 12.64 12.82 12.27 0 0 0
29/08/2023
12.64
 615,200 12.18 12.91 12.27 0 0 0
28/08/2023
12.18
 511,600 12.09 12.27 11.82 0 0 0
25/08/2023
12.09
 433,100 12.09 12.55 12.09 0 0 0
24/08/2023
12.09
 568,500 11.82 12.18 11.64 0 0 0
23/08/2023
11.82
 524,500 11.82 12.36 11.73 0 0 0
22/08/2023
11.82
 718,600 11.91 12.18 11 0 0 0
21/08/2023
11.91
 931,200 12.55 12.55 11.36 0 0 0
18/08/2023
12.55
 1,608,900 13.91 13.91 12.55 0 2,600 -0.0
17/08/2023
13.91
 799,000 14.18 14.27 13.82 0 0 0
16/08/2023
14.18
 703,300 14.45 14.55 14 0 2,900 -0.0
15/08/2023
14.45
 519,600 14.64 14.82 14.36 0 0 0
14/08/2023
14.64
 954,200 14.09 15.18 13.73 1,200 0 0.0
11/08/2023
14.09
 1,129,900 14.36 14.55 13.73 0 0 0
10/08/2023
14.36
 821,400 14.64 14.82 14.36 0 0 0
09/08/2023
14.64
 904,000 15.27 15.27 14.64 0 0 0
08/08/2023
15.27
 1,051,300 15.27 15.64 15.09 0 0 0
07/08/2023
15.27
 842,700 14.73 15.64 14.82 0 1,000 -0.0
04/08/2023
14.73
 735,600 14.55 15 14.55 0 0 0
03/08/2023
14.55
 810,900 14.91 15.27 14.45 0 0 0
02/08/2023
14.91
 810,200 14.64 14.91 14.36 0 0 0
01/08/2023
14.64
 1,354,700 15.73 15.73 14.64 0 0 0
31/07/2023
15.73
 985,000 15.45 16.18 15.45 0 0 0
28/07/2023
15.45
 2,027,500 14.45 15.73 14.27 0 0 0
27/07/2023
14.45
 1,193,300 14.18 14.82 14.09 0 0 0
26/07/2023
14.18
 677,300 14.18 14.55 14 900 0 0.0
25/07/2023
14.18
 1,285,000 14.55 15.18 13.91 0 0 0
24/07/2023
14.55
 2,163,500 13.27 14.55 13.45 0 1,700 -0.0
21/07/2023
13.27
 1,011,000 12.36 13.45 12.27 0 0 0
20/07/2023
12.36
 750,900 12.73 12.73 12.27 0 0 0
19/07/2023
12.73
 698,000 13.18 13.18 12.73 7,000 0 0.1
18/07/2023
13.18
 374,500 13.36 13.36 12.91 0 0 0
17/07/2023
13.36
 874,300 13.18 13.64 12.82 7,000 0 0.1
14/07/2023
13.18
 1,006,500 13.45 13.64 12.91 0 0 0
13/07/2023
13.45
 872,600 13.09 13.82 13 0 0 0
12/07/2023
13.09
 643,900 13.18 13.36 12.82 0 0 0
11/07/2023
13.18
 801,800 13.27 13.82 13.18 0 0 0
10/07/2023
13.27
 1,110,400 12.36 13.45 11.18 0 0 0
07/07/2023
12.36
 494,300 12.09 12.55 12 0 0 0
06/07/2023
12.09
 599,800 12.64 12.73 12 0 0 0
05/07/2023
12.64
 888,019 12.09 12.73 12.09 1,400 0 0.0
04/07/2023
12.09
 269,171 11.91 12.27 11.82 0 0 0
03/07/2023
11.91
 162,365 12 12.36 11.73 0 0 0
30/06/2023
12
 287,700 11.82 12 11.73 0 0 0
29/06/2023
11.82
 834,696 12.45 12.45 11.82 0 1,100 -0.0
28/06/2023
12.45
 532,416 13 13 12.45 0 0 0
27/06/2023
13
 208,547 13 13.27 12.82 0 0 0
26/06/2023
13
 722,090 13.18 13.27 12 0 0 0
23/06/2023
13.18
 1,138,196 12.91 13.36 12.73 0 0 0
22/06/2023
12.91
 157,400 12.82 13.36 12.91 0 0 0
21/06/2023
12.82
 458,693 12.82 13.09 12.45 0 0 0
20/06/2023
12.82
 519,161 11.73 12.82 11.82 0 0 0
19/06/2023
11.73
 1,163,532 12.73 12.82 11.64 0 5,000 -0.1
16/06/2023
12.73
 731,042 13 13.27 12.73 300 0 0.0
15/06/2023
13
 563,692 12.73 13 12.27 0 0 0
14/06/2023
12.73
 1,290,599 13.82 14.09 12.55 500 0 0.0
13/06/2023
13.82
 830,048 14.45 14.45 13.82 0 0 0
12/06/2023
14.45
 603,800 13.64 15.09 13.73 1,000 0 0.0
09/06/2023
13.64
 481,337 13.64 14.18 13.36 700 0 0.0
08/06/2023
13.64
 1,276,129 14.27 15.64 13.64 400 0 0.0
07/06/2023
14.27
 796,311 12.91 14.27 13.09 1,000 0 0.0
06/06/2023
12.91
 897,411 12.55 13.09 12.18 0 0 0
05/06/2023
12.55
 728,291 12.55 13.45 12.27 800 0 0.0
02/06/2023
12.55
 1,116,810 12 13 11.64 0 0 0
01/06/2023
12
 1,250,856 12.45 13.55 11.91 0 0 0
31/05/2023
12.45
 918,382 11.36 12.45 11.82 5,000 0 0.1
30/05/2023
11.36
 2,226,404 10.36 11.36 10.64 6,100 4,000 0.0
29/05/2023
10.36
 1,154,753 9.45 10.36 9.82 0 0 0
26/05/2023
9.45
 838,657 8.64 9.45 8.73 0 0 0
25/05/2023
8.64
 583,527 8.45 8.73 8.45 0 0 0
24/05/2023
8.45
 828,519 8.27 8.82 8.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |