CTCP Vinaconex 25 (vcc)

9.80
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
(2024-08-20) 		0 0% 129,200 0 0
9.60
10
9.80
2 tháng
(2024-07-22) 		0.30 3.16% 168,000 0 0
9.10
10
9.80
3 tháng
(2024-06-21) 		-0.40 -3.92% 308,000 0 0
9.10
10.40
9.80
6 tháng
(2024-03-25) 		-0.94 -8.75% 918,700 0 0
9.10
11.70
9.80
12 tháng
(2023-09-25) 		-2.20 -18.32% 2,603,400 0 0
9.10
16.26
9.80
24 tháng
(2022-09-30) 		-4.14 -29.69% 4,321,570 0 0
9.10
16.26
9.80
36 tháng
(2021-10-05) 		-3.20 -24.59% 12,235,946 0 0
9.10
31.70
9.80
60 tháng
(2019-10-16) 		2.93 42.60% 16,353,390 -6,900 -0.1
6.24
31.70
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
7.36
 2,600 7.36 7.50 7.36 0 0 0
17/09/2020
7.36
 10,500 7.36 7.36 7.01 0 0 0
16/09/2020
7.36
 601 7.36 7.50 7.36 0 0 0
15/09/2020
7.36
 1,100 7.43 7.43 7.01 0 0 0
14/09/2020
7.43
 100 7.15 7.43 7.43 0 0 0
11/09/2020
7.15
 0 7.15 7.15 7.15 0 0 0
10/09/2020
7.15
 5,100 7.01 7.22 7.15 0 0 0
09/09/2020
7.01
 7,000 7.08 7.08 7.01 0 0 0
08/09/2020
7.08
 7,800 7.01 7.08 7.08 0 0 0
07/09/2020
7.01
 10,800 6.80 7.01 6.87 0 0 0
04/09/2020
6.80
 2,900 6.80 6.80 6.80 0 0 0
03/09/2020
6.80
 2,100 6.66 6.80 6.80 0 0 0
01/09/2020
6.66
 0 6.66 6.66 6.66 0 0 0
31/08/2020
6.66
 0 6.66 6.66 6.66 0 0 0
28/08/2020
6.66
 0 6.66 6.66 6.66 0 0 0
27/08/2020
6.66
 0 6.66 6.66 6.66 0 0 0
26/08/2020
6.66
 12,800 6.66 6.66 6.31 0 0 0
25/08/2020
6.66
 0 6.66 6.66 6.66 0 0 0
24/08/2020
6.66
 0 6.66 6.66 6.66 0 0 0
21/08/2020
6.66
 0 6.66 6.66 6.66 0 0 0
20/08/2020
6.66
 100 6.73 6.73 6.66 0 0 0
19/08/2020
6.73
 0 6.73 6.73 6.73 0 0 0
18/08/2020
6.73
 0 6.73 6.73 6.73 0 0 0
17/08/2020
6.73
 0 6.73 6.73 6.73 0 0 0
14/08/2020
6.73
 2,000 6.31 6.73 6.73 0 0 0
13/08/2020
6.31
 8,000 6.31 6.38 6.31 0 0 0
12/08/2020
6.31
 0 6.31 6.31 6.31 0 0 0
11/08/2020
6.31
 1,000 6.31 6.31 6.31 0 0 0
10/08/2020
6.31
 0 6.31 6.31 6.31 0 0 0
07/08/2020
6.31
 600 6.31 6.31 6.31 0 0 0
06/08/2020
6.31
 0 6.31 6.31 6.31 0 0 0
05/08/2020
6.31
 0 6.31 6.31 6.31 0 0 0
04/08/2020
6.31
 0 6.31 6.31 6.31 0 0 0
03/08/2020
6.31
 0 6.31 6.31 6.31 0 0 0
31/07/2020
6.31
 0 6.31 6.31 6.31 0 0 0
30/07/2020
6.31
 1,900 6.66 6.66 6.31 0 0 0
29/07/2020
6.66
 0 6.66 6.66 6.66 0 0 0
28/07/2020
6.66
 0 6.66 6.66 6.66 0 0 0
27/07/2020
6.66
 0 6.66 6.66 6.66 0 0 0
24/07/2020
6.66
 0 6.66 6.66 6.66 0 0 0
23/07/2020
6.66
 0 6.66 6.66 6.66 0 0 0
22/07/2020
6.66
 1,000 6.31 6.66 6.66 0 0 0
21/07/2020
6.31
 1,000 6.52 6.52 6.31 0 0 0
20/07/2020
6.52
 0 6.52 6.52 6.52 0 0 0
17/07/2020
6.52
 0 6.52 6.52 6.52 0 0 0
16/07/2020
6.52
 0 6.52 6.52 6.52 0 0 0
15/07/2020
6.52
 2,000 6.38 6.52 6.52 0 0 0
14/07/2020
6.38
 0 6.38 6.38 6.38 0 0 0
13/07/2020
6.38
 0 6.38 6.38 6.38 0 0 0
10/07/2020
6.38
 200 6.66 6.66 6.38 0 0 0
09/07/2020
6.66
 3,100 6.87 6.87 6.66 0 0 0
08/07/2020
6.87
 2,200 6.31 6.94 6.59 0 0 0
07/07/2020
6.31
 2,400 6.31 6.31 6.31 0 0 0
06/07/2020
6.31
 500 6.38 6.38 6.31 0 0 0
03/07/2020
6.38
 5,400 6.31 6.38 6.38 0 0 0
02/07/2020
6.31
 0 6.31 6.31 6.31 0 0 0
01/07/2020
6.31
 0 6.31 6.31 6.31 0 0 0
30/06/2020
6.31
 0 6.31 6.31 6.31 0 0 0
29/06/2020
6.31
 1,100 6.38 6.38 6.31 0 0 0
26/06/2020
6.38
 3,000 6.31 6.38 6.38 0 0 0
25/06/2020
6.31
 0 6.31 6.31 6.31 0 0 0
24/06/2020
6.31
 300 6.59 6.59 6.31 0 0 0
23/06/2020
6.59
 1,100 6.66 6.66 6.59 0 0 0
22/06/2020
6.66
 0 6.66 6.66 6.66 0 0 0
19/06/2020
6.66
 2,000 6.66 6.66 6.66 0 0 0
18/06/2020
6.66
 4,900 6.66 6.66 6.66 0 0 0
17/06/2020
6.66
 3,700 6.66 6.66 6.66 0 0 0
16/06/2020
6.66
 100 6.66 6.66 6.66 0 0 0
15/06/2020
6.66
 16,000 6.31 6.66 6.38 0 0 0
12/06/2020
6.31
 0 6.31 6.31 6.31 0 0 0
11/06/2020
6.31
 0 6.31 6.31 6.31 0 0 0
10/06/2020
6.31
 0 6.31 6.31 6.31 0 0 0
09/06/2020
6.31
 0 6.31 6.31 6.31 0 0 0
08/06/2020
6.31
 200 6.24 6.31 6.24 0 0 0
05/06/2020
6.24
 100 6.59 6.59 6.24 0 0 0
04/06/2020
6.59
 0 6.59 6.59 6.59 0 0 0
03/06/2020
6.59
 0 6.59 6.59 6.59 0 0 0
02/06/2020
6.59
 2,000 7.29 7.29 6.59 0 0 0
01/06/2020
7.29
 0 7.29 7.29 7.29 0 0 0
29/05/2020
7.29
 0 7.29 7.29 7.29 0 0 0
28/05/2020
7.29
 13,100 6.66 7.29 6.24 0 0 0
27/05/2020
6.66
 10,700 6.66 6.66 6.66 0 0 0
26/05/2020
6.66
 0 6.66 6.66 6.66 0 0 0
25/05/2020
6.66
 1,100 6.73 6.73 6.66 0 0 0
22/05/2020
6.73
 500 6.66 6.73 6.73 0 0 0
21/05/2020
6.66
 1,000 6.80 6.80 6.66 0 0 0
20/05/2020
6.80
 0 6.80 6.80 6.80 0 0 0
19/05/2020
6.80
 2,500 6.80 6.80 6.66 0 0 0
18/05/2020
6.80
 0 6.80 6.80 6.80 0 0 0
15/05/2020
6.80
 2,400 6.94 6.94 6.73 0 0 0
14/05/2020
6.94
 0 6.94 6.94 6.94 0 0 0
13/05/2020
6.94
 3,100 6.66 6.94 6.66 0 0 0
12/05/2020
6.66
 11,000 6.73 6.73 6.66 0 0 0
11/05/2020
6.73
 3,216 6.59 6.73 6.73 0 0 0
08/05/2020
6.59
 1,000 6.66 6.66 6.59 0 0 0
07/05/2020
6.66
 1,110 6.59 6.66 6.59 0 0 0
06/05/2020
6.59
 1,500 6.59 6.59 6.59 0 0 0
05/05/2020
6.59
 1,000 6.66 6.66 6.59 0 0 0
04/05/2020
6.66
 800 6.80 6.80 6.66 0 0 0
29/04/2020
6.80
 0 6.80 6.80 6.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |