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)
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
10/04/2023
8.18
 228,636 8.36 8.36 8.09 14,000 0 0.1
07/04/2023
8.36
 361,513 8.45 8.45 8.09 1,000 0 0.0
06/04/2023
8.45
 532,494 8.36 8.64 8.27 0 0 0
05/04/2023
8.36
 250,537 8 8.36 7.82 0 0 0
04/04/2023
8
 94,336 7.91 8.09 7.82 0 0 0
03/04/2023
7.91
 147,519 8.09 8.18 7.82 0 0 0
31/03/2023
8.09
 48,001 8 8.18 7.82 0 0 0
30/03/2023
8
 141,667 8.18 8.36 7.91 0 0 0
29/03/2023
8.18
 74,080 8.27 8.45 8 0 0 0
28/03/2023
8.27
 232,319 7.73 8.27 7.82 11,300 0 0.1
27/03/2023
7.73
 122,580 7.73 7.73 7.64 0 0 0
24/03/2023
7.73
 50,900 7.64 7.73 7.55 0 0 0
23/03/2023
7.64
 23,721 7.64 7.73 7.45 0 0 0
22/03/2023
7.64
 64,700 7.64 7.82 7.64 0 0 0
21/03/2023
7.64
 42,403 7.55 7.64 7.45 0 0 0
20/03/2023
7.55
 89,636 7.64 7.73 7.45 0 0 0
17/03/2023
7.64
 57,804 7.55 7.73 7.55 0 0 0
16/03/2023
7.55
 24,606 7.73 7.82 7.45 0 0 0
15/03/2023
7.73
 126,800 7.55 7.82 7.55 0 0 0
14/03/2023
7.55
 102,708 7.45 7.64 7.27 0 0 0
13/03/2023
7.45
 173,708 7.27 7.64 6.55 0 0 0
10/03/2023
7.27
 77,700 7.27 7.36 7.18 0 0 0
09/03/2023
7.27
 52,010 7.45 7.45 7.27 0 0 0
08/03/2023
7.45
 76,668 7.18 7.45 7.18 0 0 0
07/03/2023
7.18
 151,100 7 7.27 7.09 0 0 0
06/03/2023
7
 50,104 6.91 7.27 7 0 0 0
03/03/2023
6.91
 31,292 7.09 7.18 6.91 0 0 0
02/03/2023
7.09
 41,080 7 7.09 6.91 0 0 0
01/03/2023
7
 72,184 6.82 7.18 6.73 0 0 0
28/02/2023
6.82
 73,992 6.91 7.09 6.82 0 0 0
27/02/2023
6.91
 103,936 6.91 7 6.73 0 0 0
24/02/2023
6.91
 97,400 7 7.09 6.82 0 0 0
23/02/2023
7
 178,508 7.27 7.27 6.73 0 0 0
22/02/2023
7.27
 140,540 7.45 7.55 7.27 0 0 0
21/02/2023
7.45
 163,369 7.73 7.82 7.45 0 0 0
20/02/2023
7.73
 119,614 7.18 7.73 7.18 0 0 0
17/02/2023
7.18
 62,300 7.36 7.45 7.18 0 0 0
16/02/2023
7.36
 95,756 7 7.36 6.91 0 0 0
15/02/2023
7
 204,244 6.91 7.27 6.73 0 0 0
14/02/2023
6.91
 98,658 7 7 6.82 0 0 0
13/02/2023
7
 354,090 7.73 7.73 7 0 0 0
10/02/2023
7.73
 168,052 7.82 8 7.73 0 0 0
09/02/2023
7.82
 100,453 7.91 8.09 7.82 0 0 0
08/02/2023
7.91
 249,903 7.91 8 7.73 0 0 0
07/02/2023
7.91
 248,855 8.18 8.45 7.82 0 0 0
06/02/2023
8.18
 139,707 8.18 8.36 8.09 0 0 0
03/02/2023
8.18
 416,500 8.36 8.82 8.18 0 0 0
02/02/2023
8.36
 320,489 8.82 8.91 8.27 0 0 0
01/02/2023
8.82
 871,281 8.55 9.36 8.36 0 0 0
31/01/2023
8.55
 305,900 8.45 8.91 8.45 0 0 0
30/01/2023
8.45
 565,325 7.73 8.45 7.73 0 0 0
27/01/2023
7.73
 180,740 7.55 8.27 7.64 0 0 0
19/01/2023
7.55
 83,254 7.45 7.73 7.55 0 0 0
18/01/2023
7.45
 335,464 7.45 7.64 7.36 0 0 0
17/01/2023
7.45
 59,742 7.36 7.45 7.36 0 0 0
16/01/2023
7.36
 73,232 7.27 7.36 7.18 0 0 0
13/01/2023
7.27
 123,156 7.36 7.45 7.27 0 0 0
12/01/2023
7.36
 91,500 7.45 7.64 7.36 0 0 0
11/01/2023
7.45
 94,872 7.64 7.73 7.36 0 0 0
10/01/2023
7.64
 160,110 7.36 7.64 7.27 0 0 0
09/01/2023
7.36
 146,000 7.36 7.55 7.36 0 0 0
06/01/2023
7.36
 143,360 7.64 7.73 7.36 0 0 0
05/01/2023
7.64
 57,754 7.73 7.82 7.55 0 0 0
04/01/2023
7.73
 211,818 7.91 8.18 7.64 0 0 0
03/01/2023
7.91
 158,802 7.45 8 7.45 0 0 0
30/12/2022
7.45
 326,500 7.82 7.82 7.36 0 0 0
29/12/2022
7.82
 259,900 8 8 7.55 0 0 0
28/12/2022
8
 184,737 7.64 8 7.45 0 0 0
27/12/2022
7.64
 124,232 7.27 7.64 7.18 0 0 0
26/12/2022
7.27
 217,532 7.45 7.82 7.27 0 0 0
23/12/2022
7.45
 131,266 7.45 7.64 7.27 0 0 0
22/12/2022
7.45
 128,198 7.45 7.73 7.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |