CTCP Vinaconex 25 (vcc)

9.80
-0.20
(-2%)
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)
14/02/2023
10.99
 3,100 11.07 11.07 10.66 0 0 0
13/02/2023
11.07
 0 11.07 11.07 11.07 0 0 0
10/02/2023
11.07
 1,200 11.32 11.32 11.07 0 0 0
09/02/2023
11.32
 1,100 11.40 11.40 10.82 0 0 0
08/02/2023
11.40
 3,700 11.40 11.40 10.66 0 0 0
07/02/2023
11.40
 2,300 11.48 11.48 10.74 0 0 0
06/02/2023
11.48
 3,100 11.56 11.56 10.99 0 0 0
03/02/2023
11.56
 1,200 11.64 11.64 10.66 0 0 0
02/02/2023
11.64
 4,900 11.81 11.81 10.74 0 0 0
01/02/2023
11.81
 2,100 11.32 11.89 11.07 0 0 0
31/01/2023
11.32
 100 11.32 11.32 11.32 0 0 0
30/01/2023
11.32
 9,000 12.54 12.54 11.32 0 0 0
27/01/2023
12.54
 5,100 12.71 12.71 11.48 0 0 0
19/01/2023
12.71
 1,200 12.05 12.71 11.15 0 0 0
18/01/2023
12.05
 6,000 11.07 12.05 10.99 0 0 0
17/01/2023
11.07
 100 10.99 11.07 11.07 0 0 0
16/01/2023
10.99
 100 10.91 10.99 10.99 0 0 0
13/01/2023
10.91
 1,800 11.15 11.15 10.58 0 0 0
12/01/2023
11.15
 1,600 11.23 11.23 10.25 0 0 0
11/01/2023
11.23
 100 11.23 11.23 11.23 0 0 0
10/01/2023
11.23
 1,100 11.23 11.23 10.17 0 0 0
09/01/2023
11.23
 800 11.32 11.32 10.25 0 0 0
06/01/2023
11.32
 100 11.23 11.32 11.32 0 0 0
05/01/2023
11.23
 300 11.97 11.97 11.23 0 0 0
04/01/2023
11.97
 400 11.07 12.05 11.97 0 0 0
03/01/2023
11.07
 8,400 10.58 11.32 10.99 0 0 0
30/12/2022
10.58
 200 10.00 10.58 10.25 0 0 0
29/12/2022
10.00
 100 10.00 10.00 10.00 0 0 0
28/12/2022
10.00
 100 10.00 10.00 10.00 0 0 0
27/12/2022
10.00
 2,400 10.00 10.00 10.00 0 0 0
26/12/2022
10.00
 200 9.68 10.00 10.00 0 0 0
23/12/2022
9.68
 4,800 9.84 9.84 9.68 0 0 0
22/12/2022
9.84
 25,800 10.66 10.66 9.59 0 0 0
21/12/2022
10.66
 500 11.15 11.15 10.66 0 0 0
20/12/2022
11.15
 4,243 11.23 11.23 10.25 0 0 0
19/12/2022
11.23
 700 11.32 11.32 10.74 0 0 0
16/12/2022
11.32
 500 11.07 11.32 10.25 0 0 0
15/12/2022
11.07
 6,100 11.07 11.32 10.25 0 0 0
14/12/2022
11.07
 2,100 11.32 11.32 10.50 0 0 0
13/12/2022
11.32
 500 11.40 11.40 10.66 0 0 0
12/12/2022
11.40
 0 11.40 11.40 11.40 0 0 0
09/12/2022
11.40
 0 11.40 11.40 11.40 0 0 0
08/12/2022
11.40
 400 11.40 11.40 11.32 0 0 0
07/12/2022
11.40
 11,835 11.89 11.89 10.74 0 0 0
06/12/2022
11.89
 4,300 12.05 12.05 10.91 0 0 0
05/12/2022
12.05
 220 11.73 12.30 12.05 0 0 0
02/12/2022
11.73
 300 11.73 11.73 11.73 0 0 0
01/12/2022
11.73
 5,800 11.56 11.73 10.91 0 0 0
30/11/2022
11.56
 1,600 11.64 11.64 11.07 0 0 0
29/11/2022
11.64
 400 11.64 11.64 11.64 0 0 0
28/11/2022
11.64
 800 11.64 11.64 11.48 0 0 0
25/11/2022
11.64
 800 12.05 12.05 11.07 0 0 0
24/11/2022
12.05
 0 12.05 12.05 12.05 0 0 0
23/11/2022
12.05
 200 12.05 12.05 11.64 0 0 0
22/11/2022
12.05
 6,000 12.05 12.05 11.48 0 0 0
21/11/2022
12.05
 0 12.05 12.05 12.05 0 0 0
18/11/2022
12.05
 600 11.48 12.05 11.89 0 0 0
17/11/2022
11.48
 1,103 11.48 11.97 10.91 0 0 0
16/11/2022
11.48
 29 11.48 11.48 11.48 0 0 0
15/11/2022
11.48
 0 11.48 11.48 11.48 0 0 0
14/11/2022
11.48
 6,100 12.30 12.30 11.07 0 0 0
11/11/2022
12.30
 1,200 11.56 12.30 10.41 0 0 0
10/11/2022
11.56
 0 11.56 11.56 11.56 0 0 0
09/11/2022
11.56
 4,900 11.73 11.73 11.48 0 0 0
08/11/2022
11.73
 11,000 10.74 11.81 9.68 0 0 0
07/11/2022
10.74
 5,700 11.89 11.89 10.74 0 0 0
04/11/2022
11.89
 13,900 11.89 11.89 10.74 0 0 0
03/11/2022
11.89
 0 11.89 11.89 11.89 0 0 0
02/11/2022
11.89
 0 11.89 11.89 11.89 0 0 0
01/11/2022
11.89
 200 11.73 11.89 11.89 0 0 0
31/10/2022
11.73
 400 11.73 11.73 11.48 0 0 0
28/10/2022
11.73
 4,500 11.73 11.73 10.66 0 0 0
27/10/2022
11.73
 65,600 11.23 11.73 10.66 0 0 0
26/10/2022
11.23
 9,800 11.40 11.97 10.66 0 0 0
25/10/2022
11.40
 3,500 12.63 12.63 11.40 0 0 0
24/10/2022
12.63
 0 12.63 12.63 12.63 0 0 0
21/10/2022
12.63
 0 12.63 12.63 12.63 0 0 0
20/10/2022
12.63
 300 12.63 12.63 11.81 0 0 0
19/10/2022
12.63
 0 12.63 12.63 12.63 0 0 0
18/10/2022
12.63
 100 12.63 12.63 12.63 0 0 0
17/10/2022
12.63
 4,000 12.05 12.63 12.05 0 0 0
14/10/2022
12.05
 1,900 12.22 12.22 12.05 0 0 0
13/10/2022
12.22
 200 11.48 12.22 11.07 0 0 0
12/10/2022
11.48
 1,100 11.07 11.48 11.07 0 0 0
11/10/2022
11.07
 7,400 12.30 12.30 11.07 0 0 0
10/10/2022
12.30
 1,100 12.46 12.46 11.48 0 0 0
07/10/2022
12.46
 19,600 12.46 12.63 11.23 0 0 0
06/10/2022
12.46
 1,700 13.28 13.69 12.46 0 0 0
05/10/2022
13.28
 1,500 12.95 13.28 12.79 0 0 0
04/10/2022
12.95
 200 12.63 13.04 12.95 0 0 0
03/10/2022
12.63
 3,310 13.94 13.94 12.54 0 0 0
30/09/2022
13.94
 11,100 13.77 13.94 12.46 0 0 0
29/09/2022
13.77
 1 13.77 13.77 13.77 0 0 0
28/09/2022
13.77
 0 13.77 13.77 13.77 0 0 0
27/09/2022
13.77
 300 13.86 13.86 13.77 0 0 0
26/09/2022
13.86
 7,100 13.86 13.86 12.54 0 0 0
23/09/2022
13.86
 840 13.94 13.94 13.86 0 0 0
22/09/2022
13.94
 2,700 13.94 13.94 13.36 0 0 0
21/09/2022
13.94
 4,200 13.94 13.94 13.77 0 0 0
20/09/2022
13.94
 1,300 13.94 13.94 13.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |