CTCP Nhân lực và Thương mại Vinaconex (vcm)

11.20
-1
(-8.20%)
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)
24/06/2020
8.42
 3,600 7.66 8.42 8.09 0 0 0
23/06/2020
7.66
 100 6.99 7.66 7.66 0 0 0
22/06/2020
6.99
 200 6.37 6.99 6.99 0 0 0
19/06/2020
6.37
 0 6.37 6.37 6.37 0 0 0
18/06/2020
6.37
 0 6.37 6.37 6.37 0 0 0
17/06/2020
6.37
 0 6.37 6.37 6.37 0 0 0
16/06/2020
6.37
 0 6.37 6.37 6.37 0 0 0
15/06/2020
6.37
 0 6.37 6.37 6.37 0 0 0
12/06/2020
6.37
 0 6.37 6.37 6.37 0 0 0
11/06/2020
6.37
 100 6.90 6.90 6.37 0 0 0
10/06/2020
6.90
 0 6.90 6.90 6.90 0 0 0
09/06/2020
6.90
 0 6.90 6.90 6.90 0 0 0
08/06/2020
6.90
 0 6.90 6.90 6.90 0 0 0
05/06/2020
6.90
 0 6.90 6.90 6.90 0 0 0
04/06/2020
6.90
 100 7.09 7.09 6.90 0 0 0
03/06/2020
7.09
 500 7.66 8.42 7.09 0 0 0
02/06/2020
7.66
 400 8.37 8.56 7.66 0 0 0
01/06/2020
8.37
 200 8.37 8.37 8.37 0 0 0
29/05/2020
8.37
 0 8.37 8.37 8.37 0 0 0
28/05/2020
8.37
 0 8.37 8.37 8.37 0 0 0
27/05/2020
8.37
 0 8.37 8.37 8.37 0 0 0
26/05/2020
8.37
 0 8.37 8.37 8.37 0 0 0
25/05/2020
8.37
 0 8.37 8.37 8.37 0 0 0
22/05/2020
8.37
 200 7.61 8.37 8.37 0 0 0
21/05/2020
7.61
 0 7.61 7.61 7.61 0 0 0
20/05/2020
7.61
 500 7.61 7.61 7.61 0 0 0
19/05/2020
7.61
 0 7.61 7.61 7.61 0 0 0
18/05/2020
7.61
 0 7.61 7.61 7.61 0 0 0
15/05/2020
7.61
 500 7.61 7.61 7.61 0 0 0
14/05/2020
7.61
 1,500 8.09 8.09 7.61 0 0 0
13/05/2020
8.09
 1,000 8.09 8.09 8.09 0 0 0
12/05/2020
8.09
 0 8.09 8.09 8.09 0 0 0
11/05/2020
8.09
 0 8.09 8.09 8.09 0 0 0
08/05/2020
8.09
 0 8.09 8.09 8.09 0 0 0
07/05/2020
8.09
 0 8.09 8.09 8.09 0 0 0
06/05/2020
8.09
 0 8.09 8.09 8.09 0 0 0
05/05/2020
8.09
 0 8.09 8.09 8.09 0 0 0
04/05/2020
8.09
 0 8.09 8.09 8.09 0 0 0
29/04/2020
8.09
 0 8.09 8.09 8.09 0 0 0
28/04/2020
8.09
 0 8.09 8.09 8.09 0 0 0
27/04/2020
8.09
 600 8.56 8.56 8.09 0 500 0
24/04/2020
8.56
 0 8.56 8.56 8.56 0 0 0
23/04/2020
8.56
 0 8.56 8.56 8.56 0 0 0
22/04/2020
8.56
 0 8.56 8.56 8.56 0 0 0
21/04/2020
8.56
 0 8.56 8.56 8.56 0 0 0
20/04/2020
8.56
 100 9.28 9.28 8.56 0 0 0
17/04/2020
9.28
 1,000 8.47 9.28 9.28 0 1,000 -0.0
16/04/2020
8.47
 500 7.71 8.47 8.47 0 500 -0.0
15/04/2020
7.71
 100 8.56 8.56 7.71 0 0 0
14/04/2020
8.56
 300 9.51 9.51 8.56 0 0 0
13/04/2020
9.51
 2,000 9.56 9.56 9.51 0 0 0
10/04/2020
9.56
 1,417 9.66 9.66 9.56 0 0 0
09/04/2020
9.66
 4,450 8.80 9.66 9.51 0 2,800 -0.1
08/04/2020
8.80
 6,200 8.04 8.80 8.80 0 3,400 -0.1
07/04/2020
8.04
 700 7.33 8.04 8.04 0 700 -0.0
06/04/2020
7.33
 775 7.85 8.61 7.33 0 0 0
03/04/2020
7.85
 2,142 7.61 7.85 7.61 0 1,000 -0.0
01/04/2020
7.61
 0 7.61 7.61 7.61 0 0 0
31/03/2020
7.61
 1,070 7.61 7.61 7.61 0 1,000 -0.0
30/03/2020
7.61
 0 7.61 7.61 7.61 0 0 0
27/03/2020
7.61
 0 7.61 7.61 7.61 0 0 0
26/03/2020
7.61
 1,600 8.13 8.94 7.61 0 1,200 -0.0
25/03/2020
8.13
 0 8.13 8.13 8.13 0 0 0
24/03/2020
8.13
 0 8.13 8.13 8.13 0 0 0
23/03/2020
8.13
 100 9.04 9.04 8.13 0 0 0
20/03/2020
9.04
 100 9.85 9.85 9.04 0 0 0
19/03/2020
9.85
 600 10.94 10.94 9.85 0 0 0
18/03/2020
10.94
 200 11.99 11.99 10.94 0 0 0
17/03/2020
11.99
 0 11.99 11.99 11.99 0 0 0
16/03/2020
11.99
 0 11.99 11.99 11.99 0 0 0
13/03/2020
11.99
 0 11.99 11.99 11.99 0 0 0
12/03/2020
11.99
 500 13.32 13.32 11.99 0 0 0
11/03/2020
13.32
 0 13.32 13.32 13.32 0 0 0
10/03/2020
13.32
 0 13.32 13.32 13.32 0 0 0
09/03/2020
13.32
 0 13.32 13.32 13.32 0 0 0
06/03/2020
13.32
 0 13.32 13.32 13.32 0 0 0
05/03/2020
13.32
 0 13.32 13.32 13.32 0 0 0
04/03/2020
13.32
 0 13.32 13.32 13.32 0 0 0
03/03/2020
13.32
 0 13.32 13.32 13.32 0 0 0
02/03/2020
13.32
 0 13.32 13.32 13.32 0 0 0
28/02/2020
13.32
 100 13.70 13.70 13.32 0 0 0
27/02/2020
13.70
 100 15.22 15.22 13.70 0 0 0
26/02/2020
15.22
 100 16.27 16.27 15.22 0 0 0
25/02/2020
16.27
 0 16.27 16.27 16.27 0 0 0
24/02/2020
16.27
 0 16.27 16.27 16.27 0 0 0
21/02/2020
16.27
 0 16.27 16.27 16.27 0 0 0
20/02/2020
16.27
 100 18.08 18.08 16.27 0 0 0
19/02/2020
18.08
 100 20.07 20.07 18.08 0 0 0
18/02/2020
20.07
 100 22.26 22.26 20.07 0 0 0
17/02/2020
22.26
 100 24.74 24.74 22.26 0 0 0
14/02/2020
24.74
 0 24.74 24.74 24.74 0 0 0
13/02/2020
24.74
 0 24.74 24.74 24.74 0 0 0
12/02/2020
24.74
 0 24.74 24.74 24.74 0 0 0
11/02/2020
24.74
 0 24.74 24.74 24.74 0 0 0
10/02/2020
24.74
 0 24.74 24.74 24.74 0 0 0
07/02/2020
24.74
 0 24.74 24.74 24.74 0 0 0
06/02/2020
24.74
 0 24.74 24.74 24.74 0 0 0
05/02/2020
24.74
 0 24.74 24.74 24.74 0 0 0
04/02/2020
24.74
 0 24.74 24.74 24.74 0 0 0
03/02/2020
24.74
 0 24.74 24.74 24.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |