CTCP Đầu tư và Xây dựng Vina2 (vc2)

9.10
0.10
(1.11%)
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
(2024-04-15) 		-0.20 -2.15% 3,530,600 -5,800 -0.1
8
9.30
9.10
2 tháng
(2024-03-18) 		-2.30 -20.18% 8,603,857 -10,200 -0.2
8
11.60
9.10
3 tháng
(2024-02-15) 		-1 -9.90% 16,795,854 19,400 0.1
8
11.80
9.10
6 tháng
(2023-11-17) 		-1.40 -13.33% 27,545,237 19,402 0.1
8
11.80
9.10
12 tháng
(2023-05-22) 		0 0% 108,667,086 31,120 0.3
8
17.30
9.10
24 tháng
(2022-05-26) 		-34.70 -79.22% 154,835,611 38,220 0.4
7.30
43.80
9.10
36 tháng
(2021-05-31) 		-1.66 -15.45% 201,950,616 37,320 0.5
7.30
59.32
9.10
60 tháng
(2019-06-11) 		-4.51 -33.12% 203,726,879 34,120 0.5
7.30
59.32
9.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 14/05/2024
9
0
 92,800 9 9 8.80 2,000 0 0.0
#2 13/05/2024
9
0.20
 122,500 9 9.20 9 6,000 200 0.1
#3 10/05/2024
8.80
0
 152,800 8.80 9 8.70 0 300 -0.0
#4 09/05/2024
8.80
-0.20
 90,500 8.90 8.90 8.60 0 3,800 -0.0
#5 08/05/2024
9
-0.10
 162,500 9.10 9.20 8.60 200 12,700 -0.1
#6 07/05/2024
9.10
0.70
 324,700 8.40 9.20 8.40 0 0 0
#7 06/05/2024
8.40
0.30
 154,300 8.10 8.40 8 1,700 0 0
#8 03/05/2024
8.10
-0.10
 145,100 8.20 8.30 8 13,000 0 0.1
#9 02/05/2024
8.20
0
 90,900 8.20 8.30 8.10 0 0 0
#10 26/04/2024
8.20
-0.10
 123,400 8.20 8.40 8.10 0 15,500 -0.1
#11 25/04/2024
8.30
-0.10
 70,000 8.40 8.50 8.20 0 0 0
#12 24/04/2024
8.40
0.40
 175,100 8.40 8.40 8.10 1,300 0 0.0
#13 23/04/2024
8
-0.50
 331,100 8.50 8.50 7.90 0 1,300 -0.0
#14 22/04/2024
8.50
0.10
 142,900 8.20 8.50 8.10 15,300 0 0.1
#15 19/04/2024
8.40
-0.20
 228,600 8.60 8.60 8.20 1,000 0 0.0
#16 17/04/2024
8.60
-0.20
 149,500 8.80 9 8.60 0 800 -0.0
#17 16/04/2024
8.80
-0.50
 437,400 9.30 9.30 8.60 1,300 7,600 -0.1
#18 15/04/2024
9.30
-1
 400,500 10.30 10.40 9.30 0 6,800 -0.1
#19 12/04/2024
10.30
0
 151,300 10.30 10.30 10.20 10,800 0 0.1
#20 11/04/2024
10.30
0.10
 162,500 10.20 10.30 10.10 7,600 0 0.1
#21 10/04/2024
10.20
-0.10
 112,000 10.20 10.50 10.20 0 0 0
#22 09/04/2024
10.30
0.20
 171,200 10.10 10.30 10.10 0 5,500 -0.1
#23 08/04/2024
10.10
-0.50
 269,200 10.50 10.60 10.10 0 800 -0.0
#24 05/04/2024
10.60
-0.30
 206,400 10.80 10.90 10.60 400 0 0.0
#25 04/04/2024
10.90
0
 243,700 10.80 11 10.70 11,900 1,800 0.1
#26 03/04/2024
10.90
-0.10
 185,900 10.90 11.20 10.90 0 500 -0.0
#27 02/04/2024
11
-0.10
 267,900 11.10 11.20 10.80 800 700 0.0
#28 01/04/2024
11.10
-0.10
 358,300 11.20 11.30 10.90 1,800 0 0.0
#29 29/03/2024
11.20
-0.20
 119,000 11.40 11.40 11.20 500 100 0.0
#30 28/03/2024
11.40
0
 134,700 11.50 11.60 11.30 0 4,300 -0.0
#31 27/03/2024
11.40
0
 214,400 11.30 11.70 11.30 0 0 0
#32 26/03/2024
11.40
-0.10
 208,100 11.50 11.50 11.20 0 0 0
#33 25/03/2024
11.50
-0.10
 430,800 11.60 11.90 11.30 0 0 0
#34 22/03/2024
11.60
0.30
 638,000 11.30 11.90 11.30 1,300 21,700 -0.2
#35 21/03/2024
11.30
0
 341,800 11.30 11.50 11.10 3,800 1,300 0.0
#36 20/03/2024
11.30
0
 145,900 11.30 11.40 11.10 0 2,700 -0.0
#37 19/03/2024
11.30
-0.10
 192,900 11.40 11.60 11.20 0 0 0
#38 18/03/2024
11.40
0.30
 518,100 11.10 11.70 10.90 400 4,300 -0.0
#39 15/03/2024
11.10
0.10
 304,200 11 11.40 10.90 9,700 1,900 0.1
#40 14/03/2024
11
-0.20
 270,000 11.20 11.30 10.90 0 1,500 -0.0
#41 13/03/2024
11.20
0.40
 321,700 10.80 11.20 10.60 3,300 0 0.0
#42 12/03/2024
10.80
-0.10
 265,300 10.90 11 10.60 7,900 0 0.1
#43 11/03/2024
10.90
-0.50
 292,200 11.40 11.50 10.90 6,300 0 0.1
#44 08/03/2024
11.40
0
 123,500 11.40 11.40 11.20 0 700 -0.0
#45 07/03/2024
11.40
0.10
 257,900 11.30 11.50 11 0 0 0
#46 06/03/2024
11.30
-0.50
 311,200 11.80 11.80 11.10 800 0 0.0
#47 05/03/2024
11.80
0
 180,800 11.80 11.80 11.50 5,000 0 0.1
#48 04/03/2024
11.80
0.50
 609,900 11.30 11.90 11.30 700 0 0.0
#49 01/03/2024
11.30
0.10
 177,200 11.20 11.30 10.90 0 0 0
#50 29/02/2024
11.20
-0.20
 251,400 11.40 11.50 11.10 0 6,300 -0.1
#51 28/02/2024
11.40
-0.10
 364,100 11.50 11.80 11.30 0 0 0
#52 27/02/2024
11.50
0.10
 299,400 11.40 11.70 11.30 0 200 -0.0
#53 26/02/2024
11.40
0.10
 606,100 11.30 11.60 10.90 4,700 0 0.1
#54 23/02/2024
11.30
-0.50
 812,200 11.80 12.40 11.10 800 6,000 -0.1
#55 22/02/2024
11.80
1
 929,000 10.80 11.80 10.90 1,000 0 0.0
#56 21/02/2024
10.80
0
 274,400 10.80 10.90 10.60 0 2,400 -0.0
#57 20/02/2024
10.80
0.20
 555,400 10.60 11 10.70 0 0 0
#58 19/02/2024
10.60
0.20
 489,000 10.40 11 10.50 0 0 0
#59 16/02/2024
10.40
0.30
 384,800 10.10 10.50 10.10 7,500 0 0.1
#60 15/02/2024
10.10
0
 109,500 10.10 10.20 10 900 0 0.0
#61 07/02/2024
10.10
0
 127,300 10.10 10.10 9.90 0 600 -0.0
#62 06/02/2024
10.10
0
 49,400 10.10 10.10 10 0 900 -0.0
#63 05/02/2024
10.10
0.10
 140,000 10 10.20 9.90 0 0 0
#64 02/02/2024
10
-0.20
 98,300 10.20 10.20 10 0 0 0
#65 01/02/2024
10.20
0.10
 50,400 10.10 10.20 10 0 0 0
#66 31/01/2024
10.10
-0.10
 107,700 10.20 10.20 10 0 0 0
#67 30/01/2024
10.20
0.10
 75,900 10.10 10.20 10 0 0 0
#68 29/01/2024
10.10
0
 87,100 10.10 10.20 10 0 0 0
#69 26/01/2024
10.10
0
 107,100 10.10 10.20 10 0 0 0
#70 25/01/2024
10.10
-0.20
 34,600 10.30 10.30 10.10 0 0 0
#71 24/01/2024
10.30
0.10
 181,600 10.20 10.40 10.20 0 0 0
#72 23/01/2024
10.20
0
 89,500 10.20 10.20 10 1,500 0 0.0
#73 22/01/2024
10.20
0.10
 107,400 10.10 10.30 10 0 0 0
#74 19/01/2024
10.10
-0.10
 78,300 10.20 10.20 10.10 0 0 0
#75 18/01/2024
10.20
0.10
 79,900 10.10 10.30 10.10 0 0 0
#76 17/01/2024
10.10
0.10
 56,300 10 10.20 10 0 0 0
#77 16/01/2024
10
0
 68,100 10 10.20 10 0 0 0
#78 15/01/2024
10
-0.10
 132,300 10.10 10.20 9.90 0 0 0
#79 12/01/2024
10.10
-0.20
 406,800 10.30 10.30 9.90 0 0 0
#80 11/01/2024
10.30
-0.20
 160,400 10.50 10.60 10 0 0 0
#81 10/01/2024
10.50
-0.10
 172,700 10.60 10.60 10.30 0 0 0
#82 09/01/2024
10.60
0
 155,100 10.60 10.70 10.50 0 0 0
#83 08/01/2024
10.60
0.10
 292,700 10.50 10.80 9.50 0 0 0
#84 05/01/2024
10.50
0
 195,300 10.50 10.60 10.40 0 0 0
#85 04/01/2024
10.50
0
 455,000 10.50 10.80 10.50 0 0 0
#86 03/01/2024
10.50
0.20
 146,800 10.30 10.70 10.30 0 0 0
#87 02/01/2024
10.30
-0.30
 182,400 10.60 10.80 10.30 0 0 0
#88 29/12/2023
10.60
0
 154,500 10.60 10.80 10.50 0 0 0
#89 28/12/2023
10.60
0.30
 416,200 10.30 10.80 10.20 0 0 0
#90 27/12/2023
10.30
0.10
 68,400 10.20 10.30 10.20 0 0 0
#91 26/12/2023
10.20
-0.10
 75,600 10.30 10.40 10.20 0 0 0
#92 25/12/2023
10.30
0.10
 113,200 10.20 10.30 10.10 0 0 0
#93 22/12/2023
10.20
0
 107,400 10.20 10.30 10.10 0 0 0
#94 21/12/2023
10.20
-0.10
 55,800 10.30 10.30 10.10 0 0 0
#95 20/12/2023
10.30
0
 38,300 10.30 10.30 10.20 0 0 0
#96 19/12/2023
10.30
0.40
 196,400 9.90 10.40 10.10 0 0 0
#97 18/12/2023
9.90
0
 133,100 9.90 10.20 9.90 0 0 0
#98 15/12/2023
9.90
-0.20
 114,900 10.10 10.30 9.90 0 0 0
#99 14/12/2023
10.10
-0.20
 205,100 10.30 10.50 10.10 0 0 0
#100 13/12/2023
10.30
-0.20
 127,300 10.50 10.60 10.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc