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)
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
23/05/2023
8.27
 287,201 8.27 8.45 8.18 0 0 0
22/05/2023
8.27
 466,706 8.09 8.36 8 1,000 0 0.0
19/05/2023
8.09
 315,382 8.27 8.36 7.91 0 0 0
18/05/2023
8.27
 425,362 8.36 8.91 8.27 0 0 0
17/05/2023
8.36
 303,763 8.45 8.55 8.36 0 11,300 -0.1
16/05/2023
8.45
 360,736 8.64 8.82 8.36 0 0 0
15/05/2023
8.64
 630,200 8.64 8.91 8.55 0 5,000 -0.0
12/05/2023
8.64
 820,700 8.09 8.82 8 0 0 0
11/05/2023
8.09
 212,600 8.36 8.45 8.09 0 0 0
10/05/2023
8.36
 134,582 8.27 8.36 8.27 0 0 0
09/05/2023
8.27
 803,774 7.91 8.36 8 0 0 0
08/05/2023
7.91
 225,055 7.55 8 7.55 0 5,000 -0.0
05/05/2023
7.55
 69,500 7.45 7.64 7.45 0 0 0
04/05/2023
7.45
 21,815 7.45 7.64 7.36 0 0 0
28/04/2023
7.45
 70,001 7.55 7.64 7.45 0 0 0
27/04/2023
7.55
 22,600 7.45 7.82 7.55 0 0 0
26/04/2023
7.45
 32,236 7.45 7.45 7.18 0 0 0
25/04/2023
7.45
 29,500 7.45 7.55 7.27 0 0 0
24/04/2023
7.45
 27,654 7.45 7.55 7.36 0 0 0
21/04/2023
7.45
 21,701 7.45 7.55 7.36 0 0 0
20/04/2023
7.45
 49,600 7.45 7.55 7.36 0 0 0
19/04/2023
7.45
 19,739 7.45 7.55 7.36 0 0 0
18/04/2023
7.45
 32,027 7.45 7.64 7.36 0 0 0
17/04/2023
7.45
 58,612 7.27 7.45 7.27 0 0 0
14/04/2023
7.27
 131,500 7.64 7.73 7.27 0 0 0
13/04/2023
7.64
 65,471 7.82 7.91 7.64 0 0 0
12/04/2023
7.82
 146,708 8 8.09 7.73 0 0 0
11/04/2023
8
 234,080 8.18 8.18 7.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |