CTCP Đầu tư và Xây dựng Vina2 (vc2)

4.50
0.10
(2.27%)
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
(2026-05-13) 		-0.20 -4.35% 2,782,400 -17,300 0
4.20
4.70
4.50
2 tháng
(2026-04-13) 		-0.50 -10.20% 5,389,800 90 0
4.20
5.10
4.50
3 tháng
(2026-03-16) 		-0.30 -6.38% 8,752,100 27,490 0.1
4.20
5.10
4.50
6 tháng
(2025-12-15) 		-1.70 -27.87% 22,104,100 32,790 0.2
4.20
6.40
4.50
12 tháng
(2025-06-17) 		-2.96 -40.25% 92,829,600 -581,410 -5.2
4.20
9.27
4.50
24 tháng
(2024-06-24) 		-3.24 -42.38% 207,402,340 20,413 -1.1
4.20
9.45
4.50
36 tháng
(2023-06-28) 		-8.05 -64.67% 297,863,693 42,133 -0.9
4.20
15.73
4.50
60 tháng
(2021-07-08) 		-9.78 -68.96% 412,109,349 57,033 -0.6
4.20
53.93
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |