CTCP Đầu tư và Phát triển Du lịch Vinaconex (vcr)

35.60
0
(0%)
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) 		-4 -8.89% 65,200 0 0
35.60
49.40
35.60
2 tháng
(2025-11-28) 		4.50 12.33% 370,700 0 0
35.10
49.80
35.60
3 tháng
(2025-10-29) 		1.90 4.86% 450,100 0 0
35
49.80
35.60
6 tháng
(2025-07-31) 		-5.60 -12.02% 762,100 0 0
34.90
49.80
35.60
12 tháng
(2025-02-03) 		17 70.83% 2,972,507 0 0
24
49.80
35.60
24 tháng
(2024-02-07) 		17.70 75.97% 10,641,948 -100 -0.1
22
49.80
35.60
36 tháng
(2023-02-13) 		17.60 75.21% 14,770,708 0 -0.0
19.90
49.80
35.60
60 tháng
(2021-02-22) 		19.10 87.21% 92,590,649 -400 -0.2
18.60
54.60
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2022
25
 45,500 25 25 24.30 0 0 0
07/11/2022
25
 51,000 25 25.40 24 0 0 0
04/11/2022
25
 23,100 25 25 24 0 0 0
03/11/2022
25
 151,800 25 25 24.50 0 0 0
02/11/2022
25
 10,500 25.10 25.10 24.90 0 0 0
01/11/2022
25.10
 1,026,520 25.10 25.10 25 0 0 0
31/10/2022
25.10
 3,505 25.50 25.50 24 0 0 0
28/10/2022
25.50
 11,800 26 26 24.70 0 0 0
27/10/2022
26
 40,600 26 26.30 24 0 0 0
26/10/2022
26
 143,400 23 26 23 0 0 0
25/10/2022
23
 62,000 24 24 23 0 0 0
24/10/2022
24
 87,400 25.10 25.10 23.50 0 0 0
21/10/2022
25.10
 60,100 25 25.10 24.50 0 0 0
20/10/2022
25
 16,800 25 25.20 24.90 0 0 0
19/10/2022
25
 25,200 25 25.50 24.70 0 0 0
18/10/2022
25
 27,100 25.10 25.50 24.60 0 0 0
17/10/2022
25.10
 12,600 25.20 25.20 23.20 0 0 0
14/10/2022
25.20
 24,500 24.90 25.30 24.90 0 0 0
13/10/2022
24.90
 27,900 25.30 25.30 24.40 0 0 0
12/10/2022
25.30
 41,000 25 25.50 24.80 0 0 0
11/10/2022
25
 32,100 26.50 26.50 24 0 0 0
10/10/2022
26.50
 15,300 26.80 26.80 25.40 0 0 0
07/10/2022
26.80
 34,900 29.80 29.80 26.80 0 0 0
06/10/2022
29.80
 7,400 30.90 30.90 29.10 0 0 0
05/10/2022
30.90
 19,511 29 32.10 29.30 0 0 0
04/10/2022
29
 31,500 29.80 30.40 29 0 0 0
03/10/2022
29.80
 26,200 30.80 30.80 29 0 0 0
30/09/2022
30.80
 40,297 30.50 31 30 0 0 0
29/09/2022
30.50
 36,100 31.70 31.70 30.50 0 0 0
28/09/2022
31.70
 48,400 31.90 32.10 31 0 0 0
27/09/2022
31.90
 29,102 32.20 33.30 31.60 0 0 0
26/09/2022
32.20
 41,000 34 34 31.50 0 0 0
23/09/2022
34
 11,000 33.90 34 33.30 0 0 0
22/09/2022
33.90
 25,200 34.30 34.30 33.50 0 0 0
21/09/2022
34.30
 9,000 34.50 34.50 33 0 0 0
20/09/2022
34.50
 9,800 34.50 34.50 34.10 0 0 0
19/09/2022
34.50
 26,400 35.60 35.60 31 0 0 0
16/09/2022
35.60
 14,000 35.50 35.60 35 0 0 0
15/09/2022
35.50
 10,200 35.80 35.80 35.40 0 0 0
14/09/2022
35.80
 132,200 35.50 36.50 35 0 0 0
13/09/2022
35.50
 7,230 35 35.50 35 0 0 0
12/09/2022
35
 22,800 35.20 35.20 35 0 0 0
09/09/2022
35.20
 40,500 35 35.20 34.50 0 0 0
08/09/2022
35
 60,400 35 35.10 35 0 0 0
07/09/2022
35
 18,000 35.90 35.90 35 0 0 0
06/09/2022
35.90
 29,000 35.20 36 35 0 0 0
05/09/2022
35.20
 11,600 36 36 35 0 0 0
31/08/2022
36
 24,500 35 36 35 0 0 0
30/08/2022
35
 29,800 36 36.50 35 0 0 0
29/08/2022
36
 23,600 35.50 36 34.30 0 0 0
26/08/2022
35.50
 5,400 36 36 35.50 0 0 0
25/08/2022
36
 8,500 35.80 36 35.60 0 0 0
24/08/2022
35.80
 9,900 35.40 36.10 35 0 0 0
23/08/2022
35.40
 14,700 35.20 35.40 35 0 0 0
22/08/2022
35.20
 12,300 35 35.20 35 0 0 0
19/08/2022
35
 33,300 35.40 35.40 34.90 0 0 0
18/08/2022
35.40
 17,200 35.10 35.50 34.10 0 0 0
17/08/2022
35.10
 28,200 34.80 35.20 34.80 0 0 0
16/08/2022
34.80
 11,600 34.30 35 33.70 0 0 0
15/08/2022
34.30
 17,500 33.80 34.30 33.70 0 0 0
12/08/2022
33.80
 12,600 33.90 35 33.60 0 0 0
11/08/2022
33.90
 25,000 33.50 33.90 33.50 0 0 0
10/08/2022
33.50
 1,800 33.60 34 33.50 0 0 0
09/08/2022
33.60
 75,300 33.20 33.70 33.30 0 50,000 -1.7
08/08/2022
33.20
 6,900 33.60 33.60 33.20 0 0 0
05/08/2022
33.60
 18,300 33.40 33.60 33.10 0 0 0
04/08/2022
33.40
 16,200 33.20 33.90 33.10 0 0 0
03/08/2022
33.20
 38,000 33.20 33.30 33 0 0 0
02/08/2022
33.20
 32,000 33.30 33.30 33.10 0 0 0
01/08/2022
33.30
 65,300 33 33.60 33 0 0 0
29/07/2022
33
 30,000 33.30 33.50 28.50 0 0 0
28/07/2022
33.30
 5,100 33.10 35 33.30 0 0 0
27/07/2022
33.10
 26,300 33.10 33.10 32.50 0 0 0
26/07/2022
33.10
 29,300 33 33.20 33 0 0 0
25/07/2022
33
 21,100 33 33.30 32.90 0 0 0
22/07/2022
33
 51,300 33 33.50 32.90 0 0 0
21/07/2022
33
 72,200 33.20 34.40 32.90 0 0 0
20/07/2022
33.20
 30,501 32.50 33.40 32.60 0 0 0
19/07/2022
32.50
 74,800 32.30 32.90 32 0 0 0
18/07/2022
32.30
 78,900 31.60 32.40 31.70 0 0 0
15/07/2022
31.60
 28,899 31.90 31.90 31.50 0 0 0
14/07/2022
31.90
 61,300 31.20 31.90 31.20 0 0 0
13/07/2022
31.20
 22,600 31.20 31.40 31.20 0 0 0
12/07/2022
31.20
 36,800 31.10 31.40 31 0 0 0
11/07/2022
31.10
 29,000 31.10 31.50 31.10 0 0 0
08/07/2022
31.10
 16,700 31.10 32 31 0 0 0
07/07/2022
31.10
 73,300 31 31.20 30.80 0 0 0
06/07/2022
31
 60,000 31.30 31.30 31 0 0 0
05/07/2022
31.30
 39,300 31.20 31.50 31.20 0 0 0
04/07/2022
31.20
 10,300 31.50 31.50 31.20 0 0 0
01/07/2022
31.50
 36,600 31.10 31.50 30.90 0 0 0
30/06/2022
31.10
 47,400 31.60 31.60 30.90 0 0 0
29/06/2022
31.60
 16,700 32.20 32.40 31.40 0 0 0
28/06/2022
32.20
 59,400 31.90 32.20 31.50 0 0 0
27/06/2022
31.90
 44,200 31.20 32.80 31.50 0 0 0
24/06/2022
31.20
 76,700 31.40 31.50 31.20 0 0 0
23/06/2022
31.40
 47,200 30.20 31.90 30.90 0 0 0
22/06/2022
30.20
 145,400 29.90 31.90 29.90 0 0 0
21/06/2022
29.90
 160,000 29.90 30.40 29.70 0 0 0
20/06/2022
29.90
 124,300 30.30 30.50 29.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |