CTCP Nhân lực và Thương mại Vinaconex (vcm)

12.20
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
(2024-10-15) 		3.01 33.79% 82,800 0 0
8.05
13.47
11.90
2 tháng
(2024-09-16) 		4.01 50.73% 104,700 0 0
6.21
13.47
11.90
3 tháng
(2024-08-16) 		2.01 20.27% 105,300 0 0
6.21
13.47
11.90
6 tháng
(2024-05-20) 		3.22 37.03% 205,200 0 0
5.89
13.47
11.90
12 tháng
(2023-11-20) 		4.64 63.84% 250,700 0 0
5.89
13.47
11.90
24 tháng
(2022-11-25) 		0.69 6.15% 2,089,473 -800 -0.0
5.89
15.26
11.90
36 tháng
(2021-11-30) 		1.96 19.69% 2,430,994 -244,170 -5.7
5.89
15.26
11.90
60 tháng
(2019-12-11) 		-11 -48.04% 2,846,797 -339,870 -7.4
5.89
24.74
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
9.24
 10 9.24 9.24 9.24 0 0 0
09/04/2021
9.24
 3,100 9.14 9.24 9.14 0 3,000 -0.1
08/04/2021
9.14
 5,700 9.24 9.24 9.14 0 2,700 -0.0
07/04/2021
9.24
 4,000 9.49 9.49 9.24 0 1,000 -0.0
06/04/2021
9.49
 1,120 9.49 9.49 8.74 0 100 -0.0
05/04/2021
9.49
 900 9.49 9.49 9.49 0 900 -0.0
02/04/2021
9.49
 723 9.14 9.49 9.49 0 300 -0.0
01/04/2021
9.14
 800 9.49 9.49 9.14 0 200 -0.0
31/03/2021
9.49
 2,000 9.49 9.49 9.49 0 500 -0.0
30/03/2021
9.49
 0 9.49 9.49 9.49 0 0 0
29/03/2021
9.49
 10,000 9.24 9.49 9.24 0 1,400 -0.0
26/03/2021
9.24
 100 8.99 9.24 9.24 0 0 0
25/03/2021
8.99
 172 8.64 8.99 8.99 0 0 0
24/03/2021
8.64
 200 9.24 9.24 8.64 0 100 -0.0
23/03/2021
9.24
 5,900 8.74 9.24 8.49 0 5,400 -0.1
22/03/2021
8.74
 6,200 8.79 8.79 8.74 0 800 -0.0
19/03/2021
8.79
 7,800 8.79 8.89 8.74 0 0 0
18/03/2021
8.79
 900 8.99 8.99 8.79 0 200 -0.0
17/03/2021
8.99
 7,124 9.09 9.09 8.79 0 2,000 -0.0
16/03/2021
9.09
 8,100 9.24 9.24 9.09 0 0 0
15/03/2021
9.24
 4,800 9.49 9.49 9.24 0 1,200 -0.0
12/03/2021
9.49
 20 9.49 9.49 9.49 0 0 0
11/03/2021
9.49
 1,100 9.24 9.49 9.24 0 1,000 -0.0
10/03/2021
9.24
 1,000 9.24 9.24 9.24 0 0 0
09/03/2021
9.24
 2,600 10.09 10.09 9.24 0 2,600 -0.0
08/03/2021
10.09
 3,200 9.19 10.09 9.19 0 600 -0.0
05/03/2021
9.19
 0 9.19 9.19 9.19 0 0 0
04/03/2021
9.19
 1,000 9.19 9.19 9.19 0 1,000 -0.0
03/03/2021
9.19
 1,502 9.24 9.24 9.19 0 0 0
02/03/2021
9.24
 1,100 9.19 9.24 9.09 0 600 -0.0
01/03/2021
9.19
 4,600 9.24 9.24 8.99 0 3,000 -0.1
26/02/2021
9.24
 4,000 9.44 9.44 9.24 0 0 0
25/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/02/2021
9.44
 200 9.94 9.94 9.44 0 0 0
24/02/2021
9.94
 1,100 9.28 9.94 9.28 0 300 -0.0
23/02/2021
9.28
 1,905 9.99 9.99 9.28 0 1,500 -0.0
22/02/2021
9.99
 5,440 9.99 9.99 9.89 0 1,600 -0.0
19/02/2021
9.99
 0 9.99 9.99 9.99 0 0 0
18/02/2021
9.99
 0 9.99 9.99 9.99 0 0 0
17/02/2021
9.99
 24 9.99 9.99 9.99 0 0 0
09/02/2021
9.99
 500 9.28 10.18 9.99 0 0 0
08/02/2021
9.28
 0 9.28 9.28 9.28 0 0 0
05/02/2021
9.28
 0 9.28 9.28 9.28 0 0 0
04/02/2021
9.28
 0 9.28 9.28 9.28 0 0 0
03/02/2021
9.28
 0 9.28 9.28 9.28 0 0 0
02/02/2021
9.28
 0 9.28 9.28 9.28 0 0 0
01/02/2021
9.28
 200 9.28 9.28 9.28 0 0 0
29/01/2021
9.28
 0 9.28 9.28 9.28 0 0 0
28/01/2021
9.28
 0 9.28 9.28 9.28 0 0 0
27/01/2021
9.28
 0 9.28 9.28 9.28 0 0 0
26/01/2021
9.28
 10 9.28 9.28 9.28 0 0 0
25/01/2021
9.28
 2,000 9.28 9.28 9.28 0 1,000 -0.0
22/01/2021
9.28
 2,100 9.28 9.28 9.28 0 2,100 -0.0
21/01/2021
9.28
 100 8.51 9.28 9.28 0 0 0
20/01/2021
8.51
 5,200 7.75 8.51 8.51 0 5,000 -0.1
19/01/2021
7.75
 100 8.47 8.47 7.75 0 0 0
18/01/2021
8.47
 2,000 7.71 8.47 8.47 0 2,000 -0.0
15/01/2021
7.71
 2,100 7.61 8.37 7.71 0 2,000 -0.0
14/01/2021
7.61
 3,500 8.32 9.13 7.61 0 3,100 -0.1
13/01/2021
8.32
 800 8.66 8.71 8.32 0 0 0
12/01/2021
8.66
 0 8.66 8.66 8.66 0 0 0
11/01/2021
8.66
 100 8.56 8.66 8.66 0 0 0
08/01/2021
8.56
 0 8.56 8.56 8.56 0 0 0
07/01/2021
8.56
 100 8.09 8.56 8.56 0 0 0
06/01/2021
8.09
 300 8.09 8.09 7.85 0 0 0
05/01/2021
8.09
 100 7.90 8.09 8.09 0 0 0
04/01/2021
7.90
 0 7.90 7.90 7.90 0 0 0
31/12/2020
7.90
 0 7.90 7.90 7.90 0 0 0
30/12/2020
7.90
 36 7.90 7.90 7.90 0 0 0
29/12/2020
7.90
 0 7.90 7.90 7.90 0 0 0
28/12/2020
7.90
 5,200 8.42 8.42 7.90 0 5,100 -0.1
25/12/2020
8.42
 200 7.66 8.42 8.42 0 200 -0.0
24/12/2020
7.66
 0 7.66 7.66 7.66 0 900 -0.0
23/12/2020
7.66
 900 7.66 7.66 7.66 0 900 -0.0
22/12/2020
7.66
 0 7.66 7.66 7.66 0 0 0
21/12/2020
7.66
 100 8.47 8.47 7.66 0 0 0
18/12/2020
8.47
 0 8.47 8.47 8.47 0 0 0
17/12/2020
8.47
 0 8.47 8.47 8.47 0 0 0
16/12/2020
8.47
 100 7.71 8.47 8.47 0 100 -0.0
15/12/2020
7.71
 1,100 7.71 7.71 7.71 0 1,000 -0.0
14/12/2020
7.71
 0 7.71 7.71 7.71 0 0 0
11/12/2020
7.71
 0 7.71 7.71 7.71 0 0 0
10/12/2020
7.71
 0 7.71 7.71 7.71 0 0 0
09/12/2020
7.71
 184 7.80 7.80 7.71 0 0 0
08/12/2020
7.80
 0 7.80 7.80 7.80 0 0 0
07/12/2020
7.80
 0 7.80 7.80 7.80 0 0 0
04/12/2020
7.80
 0 7.80 7.80 7.80 0 0 0
03/12/2020
7.80
 0 7.80 7.80 7.80 0 0 0
02/12/2020
7.80
 40 7.80 7.80 7.80 0 0 0
01/12/2020
7.80
 0 7.80 7.80 7.80 0 0 0
30/11/2020
7.80
 0 7.80 7.80 7.80 0 0 0
27/11/2020
7.80
 7 7.80 7.80 7.80 0 0 0
26/11/2020
7.80
 40 7.80 7.80 7.80 0 0 0
25/11/2020
7.80
 202 8.66 8.66 7.80 0 0 0
24/11/2020
8.66
 0 8.66 8.66 8.66 0 0 0
23/11/2020
8.66
 0 8.66 8.66 8.66 0 0 0
20/11/2020
8.66
 0 8.66 8.66 8.66 0 0 0
19/11/2020
8.66
 0 8.66 8.66 8.66 0 0 0
18/11/2020
8.66
 0 8.66 8.66 8.66 0 0 0
17/11/2020
8.66
 0 8.66 8.66 8.66 0 0 0
16/11/2020
8.66
 0 8.66 8.66 8.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |