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)
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
11/11/2022
14.55
 86,224 15.27 15.36 14.45 0 0 0
10/11/2022
15.27
 137,300 15.64 15.64 14.18 0 0 0
09/11/2022
15.64
 275,813 15.27 15.91 14.91 0 0 0
08/11/2022
15.27
 39,698 15.91 16.09 14.36 0 0 0
07/11/2022
15.91
 129,121 16.18 16.36 14.82 1,800 0 0.0
04/11/2022
16.18
 151,002 16.27 16.27 15.09 0 0 0
03/11/2022
16.27
 118,132 15.82 16.27 15.64 0 0 0
02/11/2022
15.82
 67,600 15.91 15.91 15.55 0 0 0
01/11/2022
15.91
 201,719 16.36 18 15.91 0 0 0
31/10/2022
16.36
 139,373 15.27 16.36 14.91 0 0 0
28/10/2022
15.27
 231,287 13.91 15.27 13.91 0 0 0
27/10/2022
13.91
 92,122 13.36 13.91 13.09 0 0 0
26/10/2022
13.36
 36,332 13.45 13.64 12.73 0 0 0
25/10/2022
13.45
 64,802 13.64 13.64 12.73 0 0 0
24/10/2022
13.64
 159,016 13.91 13.91 12.55 0 0 0
21/10/2022
13.91
 166,520 14.36 14.36 13 0 0 0
20/10/2022
14.36
 22,003 14.55 14.55 14.09 0 0 0
19/10/2022
14.55
 126,238 14.45 14.73 14 0 0 0
18/10/2022
14.45
 90,614 14.09 14.55 14.09 2,000 0 0.0
17/10/2022
14.09
 121,700 13.55 14.09 13.27 0 0 0
14/10/2022
13.55
 93,200 12.73 13.55 12.73 0 0 0
13/10/2022
12.73
 52,904 12.36 12.82 11.91 0 0 0
12/10/2022
12.36
 92,598 12.27 12.73 11.45 0 0 0
11/10/2022
12.27
 94,185 13.55 13.91 12.27 0 0 0
10/10/2022
13.55
 192,980 13.64 14.09 12.73 0 0 0
07/10/2022
13.64
 179,480 14.36 14.36 13.09 0 0 0
06/10/2022
14.36
 165,403 14.73 14.73 13.27 0 0 0
05/10/2022
14.73
 109,718 14 14.73 14 0 0 0
04/10/2022
14
 103,625 15.45 15.45 14 0 0 0
03/10/2022
15.45
 141,901 16.55 16.55 15.45 0 0 0
30/09/2022
16.55
 270,850 16.64 16.73 15.18 0 0 0
29/09/2022
16.64
 133,110 17.45 17.55 16.64 0 0 0
28/09/2022
17.45
 101,528 17.55 17.73 16.73 0 0 0
27/09/2022
17.55
 141,768 17.82 17.82 17 0 0 0
26/09/2022
17.82
 217,601 18.45 18.45 17.18 0 0 0
23/09/2022
18.45
 127,380 18.55 18.91 18.18 0 0 0
22/09/2022
18.55
 184,367 18.45 18.55 18 0 0 0
21/09/2022
18.45
 220,315 18.18 18.45 16.82 0 0 0
20/09/2022
18.18
 128,761 18.18 18.55 17.82 0 0 0
19/09/2022
18.18
 257,290 18.36 18.64 17.91 0 0 0
16/09/2022
18.36
 432,063 17.55 19.09 17.09 0 0 0
15/09/2022
17.55
 287,906 17.27 17.64 16.82 0 0 0
14/09/2022
17.27
 221,086 16.91 17.45 15.91 0 0 0
13/09/2022
16.91
 67,398 17.55 17.55 16.91 0 0 0
12/09/2022
17.55
 108,855 17.73 17.73 17.09 0 0 0
09/09/2022
17.73
 126,370 17.73 17.73 17 0 0 0
08/09/2022
17.73
 93,826 17.82 17.82 16.82 0 0 0
07/09/2022
17.82
 93,796 18.09 18.18 17.27 0 0 0
06/09/2022
18.09
 61,453 18.09 18.18 17.82 0 0 0
05/09/2022
18.09
 56,500 18.18 18.18 17.73 0 0 0
31/08/2022
18.18
 100,670 18.09 18.18 17.55 0 0 0
30/08/2022
18.09
 68,433 18.18 18.18 17.91 0 0 0
29/08/2022
18.18
 201,882 18.64 18.64 17.55 0 0 0
26/08/2022
18.64
 69,230 18.73 18.73 18.36 0 0 0
25/08/2022
18.73
 162,874 18.64 19.09 18.36 0 0 0
24/08/2022
18.64
 102,990 19 19.45 18.64 0 0 0
23/08/2022
19
 117,158 17.91 19 17.45 0 0 0
22/08/2022
17.91
 210,434 18.64 18.64 17.36 0 0 0
19/08/2022
18.64
 202,890 19.91 19.91 18.64 0 0 0
18/08/2022
19.91
 311,040 21.18 21.18 19.91 0 0 0
17/08/2022
21.18
 261,446 21.55 21.55 20.91 0 0 0
16/08/2022
21.55
 163,990 21.36 21.55 20.91 0 0 0
15/08/2022
21.36
 537,604 21 21.36 20.73 0 0 0
12/08/2022
21
 360,437 21.55 21.82 20.91 0 0 0
11/08/2022
21.55
 376,499 22.73 23.18 21.36 0 0 0
10/08/2022
22.73
 212,626 23.18 23.55 22.55 0 0 0
09/08/2022
23.18
 575,728 22.27 24.45 21.82 0 0 0
08/08/2022
22.27
 598,518 21.82 22.45 21.82 0 0 0
05/08/2022
21.82
 359,094 21.27 22.09 21.09 0 0 0
04/08/2022
21.27
 414,610 20.09 21.27 20 0 0 0
03/08/2022
20.09
 274,244 20.09 20.18 19.45 0 0 0
02/08/2022
20.09
 485,038 20 20.36 19.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |