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)
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
21/12/2022
7.45
 422,636 8.18 8.45 7.36 0 0 0
20/12/2022
8.18
 325,202 8.82 8.82 8 0 0 0
19/12/2022
8.82
 308,179 9.09 9.18 8.82 0 0 0
16/12/2022
9.09
 294,805 9.27 9.36 8.82 0 0 0
15/12/2022
9.27
 393,180 9.36 9.36 8.64 0 0 0
14/12/2022
9.36
 400,032 9.55 10.18 9.36 0 0 0
13/12/2022
9.55
 548,018 8.82 9.64 8.64 0 0 0
12/12/2022
8.82
 408,820 8.27 9.09 8.36 0 0 0
09/12/2022
8.27
 241,279 8.09 8.64 7.82 0 0 0
08/12/2022
8.09
 269,114 8.18 8.73 8 0 0 0
07/12/2022
8.18
 360,411 9 9 8.18 0 0 0
06/12/2022
9
 673,749 9.36 9.55 9 0 0 0
05/12/2022
9.36
 396,061 9.36 10.18 9.27 0 0 0
02/12/2022
9.36
 611,286 9.45 9.82 9 0 0 0
01/12/2022
9.45
 579,492 9 9.82 9 0 0 0
30/11/2022
9
 867,354 8.18 9 8.09 0 0 0
29/11/2022
8.18
 642,971 8 8.73 7.73 0 0 0
28/11/2022
8
 140,238 7.27 8 7.91 0 0 0
25/11/2022
7.27
 211,120 6.64 7.27 6.09 0 0 0
24/11/2022
6.64
 443,805 7.36 7.36 6.64 0 0 0
23/11/2022
7.36
 420,264 8.18 8.18 7.36 0 0 0
22/11/2022
8.18
 624,915 9.09 9.09 8.18 0 0 0
21/11/2022
9.09
 201,736 10.09 10.27 9.09 0 0 0
18/11/2022
10.09
 77,452 9.64 10.09 9.09 0 0 0
17/11/2022
9.64
 990,404 10.64 10.64 9.64 0 1,800 -0.0
16/11/2022
10.64
 70,180 11.82 11.82 10.64 0 0 0
15/11/2022
11.82
 2,900 13.09 13.09 11.82 0 0 0
14/11/2022
13.09
 8,531 14.55 14.55 13.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |