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)
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
01/08/2022
20
 131,800 20 20.09 19.45 0 0 0
29/07/2022
20
 134,990 20 20.09 19.27 0 0 0
28/07/2022
20
 180,254 19.64 20.18 19.27 0 0 0
27/07/2022
19.64
 110,271 19.73 19.73 18.18 0 0 0
26/07/2022
19.73
 164,272 21.18 21.18 19.27 0 0 0
25/07/2022
21.18
 122,000 21.55 21.55 20.36 0 0 0
22/07/2022
21.55
 101,900 21.45 21.64 20.73 100 0 0.0
21/07/2022
21.45
 57,400 21.64 21.82 20.91 0 0 0
20/07/2022
21.64
 144,800 21.09 21.64 20.55 0 0 0
19/07/2022
21.09
 154,700 20.82 21.36 20 0 0 0
18/07/2022
20.82
 254,416 19.09 20.91 19.09 0 0 0
15/07/2022
19.09
 105,281 18.91 19.09 18.36 0 0 0
14/07/2022
18.91
 55,600 18.55 18.91 18.18 0 0 0
13/07/2022
18.55
 78,400 17.82 19 17.73 0 0 0
12/07/2022
17.82
 51,500 17.82 17.82 17.27 0 0 0
11/07/2022
17.82
 49,900 17.64 18 17.09 0 0 0
08/07/2022
17.64
 47,020 17.36 18.09 17 0 0 0
07/07/2022
17.36
 120,350 17.27 17.36 15.55 0 0 0
06/07/2022
17.27
 150,700 18.36 18.36 16.55 0 0 0
05/07/2022
18.36
 56,300 20.36 20.36 18.36 0 0 0
04/07/2022
20.36
 194,005 21 21.27 19.55 0 0 0
01/07/2022
21
 44,000 21.18 21.18 19.73 0 0 0
30/06/2022
21.18
 44,700 21.82 21.82 20.45 0 0 0
29/06/2022
21.82
 132,531 21.64 22.64 20.45 0 0 0
28/06/2022
21.64
 164,900 20.73 21.82 19.09 0 0 0
27/06/2022
20.73
 80,900 21.36 21.36 20.18 0 0 0
24/06/2022
21.36
 74,320 20.91 21.64 20.45 0 0 0
23/06/2022
20.91
 77,567 20.64 21.73 18.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |