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)
19/09/2022
13.94
 17,600 13.94 14.76 13.94 0 0 0
16/09/2022
13.94
 6,981 14.68 14.68 13.86 0 0 0
15/09/2022
14.68
 1 14.68 14.68 14.68 0 0 0
14/09/2022
14.68
 2,700 14.59 14.68 14.18 0 0 0
13/09/2022
14.59
 2,710 14.68 14.68 14.02 0 0 0
12/09/2022
14.68
 2,300 14.76 14.76 14.35 0 0 0
09/09/2022
14.76
 600 14.76 14.76 14.35 0 0 0
08/09/2022
14.76
 1,900 14.43 14.76 14.10 0 0 0
07/09/2022
14.43
 2,500 14.43 15.17 14.02 0 0 0
06/09/2022
14.43
 9,500 14.43 15.17 14.35 0 0 0
05/09/2022
14.43
 46,900 14.51 14.68 13.53 0 0 0
31/08/2022
14.51
 45,300 13.94 14.76 12.54 0 0 0
30/08/2022
13.94
 1,710 13.94 15.09 13.53 0 0 0
29/08/2022
13.94
 1,700 13.94 13.94 13.69 0 0 0
26/08/2022
13.94
 8,000 14.02 14.02 13.36 0 0 0
25/08/2022
14.02
 1,800 13.69 14.27 13.45 0 0 0
24/08/2022
13.69
 7,000 13.94 13.94 13.53 0 0 0
23/08/2022
13.94
 2,000 14.18 15.25 13.94 0 0 0
22/08/2022
14.18
 400 13.36 14.18 13.61 0 0 0
19/08/2022
13.36
 1,300 14.68 14.76 13.36 0 0 0
18/08/2022
14.68
 200 14.76 14.76 14.68 0 0 0
17/08/2022
14.76
 800 14.43 14.92 14.76 0 0 0
16/08/2022
14.43
 19,300 15.17 15.17 13.77 0 0 0
15/08/2022
15.17
 100 15.17 15.17 15.17 0 0 0
12/08/2022
15.17
 300 15.17 15.17 15.00 0 0 0
11/08/2022
15.17
 1,400 14.59 15.33 15.17 0 0 0
10/08/2022
14.59
 1,200 14.59 14.76 14.59 0 0 0
09/08/2022
14.59
 9,200 14.27 14.68 13.61 0 0 0
08/08/2022
14.27
 7,200 13.61 14.27 13.61 0 0 0
05/08/2022
13.61
 18,500 12.38 13.61 12.30 0 0 0
04/08/2022
12.38
 6,600 12.05 12.63 12.05 0 0 0
03/08/2022
12.05
 4,600 12.14 12.14 11.97 0 0 0
02/08/2022
12.14
 3,100 11.97 12.14 11.89 0 0 0
01/08/2022
11.97
 7,100 11.89 11.97 11.81 0 0 0
29/07/2022
11.89
 3,200 11.97 11.97 11.64 0 0 0
28/07/2022
11.97
 4,900 12.05 12.22 11.81 0 0 0
27/07/2022
12.05
 2,000 11.89 12.05 12.05 0 0 0
26/07/2022
11.89
 100 12.14 12.14 11.89 0 0 0
25/07/2022
12.14
 2,100 12.22 12.22 11.97 0 0 0
22/07/2022
12.22
 10,100 12.22 12.22 11.81 0 0 0
21/07/2022
12.22
 4,200 12.22 12.22 12.22 0 0 0
20/07/2022
12.22
 20,900 11.97 12.22 11.97 0 0 0
19/07/2022
11.97
 100 12.05 12.05 11.97 0 0 0
18/07/2022
12.05
 1,200 12.05 12.05 11.89 0 0 0
15/07/2022
12.05
 900 12.14 12.14 11.48 0 0 0
14/07/2022
12.14
 0 12.14 12.14 12.14 0 0 0
13/07/2022
12.14
 3,600 12.22 12.22 12.14 0 0 0
12/07/2022
12.22
 7,800 12.05 12.22 11.89 0 0 0
11/07/2022
12.05
 500 12.14 12.14 12.05 0 0 0
08/07/2022
12.14
 4,800 11.97 12.14 11.97 0 0 0
07/07/2022
11.97
 500 12.14 12.14 11.97 0 0 0
06/07/2022
12.14
 3,800 12.22 12.22 12.14 0 0 0
05/07/2022
12.22
 0 12.22 12.22 12.22 0 0 0
04/07/2022
12.22
 3,000 12.46 12.46 12.22 0 0 0
01/07/2022
12.46
 0 12.46 12.46 12.46 0 0 0
30/06/2022
12.46
 1,210 12.30 12.54 12.46 0 0 0
29/06/2022
12.30
 3,600 12.22 12.30 11.89 0 0 0
28/06/2022
12.22
 2,000 12.22 12.22 11.97 0 0 0
27/06/2022
12.22
 2,000 12.30 12.30 12.22 0 0 0
24/06/2022
12.30
 1,500 12.79 12.87 12.30 0 0 0
23/06/2022
12.79
 0 12.79 12.79 12.79 0 0 0
22/06/2022
12.79
 7,500 12.54 12.79 12.14 0 0 0
21/06/2022
12.54
 12,510 13.94 13.94 12.54 0 0 0
20/06/2022: Cổ tức tiền mặt tỉ lệ: 6%
20/06/2022
13.94
 57,400 14.18 14.59 13.94 0 0 0
17/06/2022
14.18
 0 14.18 14.18 14.18 0 0 0
16/06/2022
14.18
 1,300 13.47 14.18 13.47 0 0 0
15/06/2022
13.47
 500 13.47 13.47 13.47 0 0 0
14/06/2022
13.47
 3,200 13.55 13.55 13.47 0 0 0
13/06/2022
13.55
 1,100 13.95 13.95 13.55 0 0 0
10/06/2022
13.95
 700 13.95 13.95 13.79 0 0 0
09/06/2022
13.95
 5,500 13.47 14.03 13.47 0 0 0
08/06/2022
13.47
 5,200 14.03 14.18 13.47 0 0 0
07/06/2022
14.03
 1,700 14.26 14.26 13.63 0 0 0
06/06/2022
14.26
 1,200 13.79 14.26 13.79 0 0 0
03/06/2022
13.79
 8,400 13.79 15.06 13.79 0 0 0
02/06/2022
13.79
 5,500 14.26 14.26 13.71 0 0 0
01/06/2022
14.26
 9,600 14.34 14.34 13.55 0 0 0
31/05/2022
14.34
 6,300 14.58 14.58 13.79 0 0 0
30/05/2022
14.58
 1,000 14.26 14.66 13.71 0 0 0
27/05/2022
14.26
 10,000 14.18 14.50 14.18 0 0 0
26/05/2022
14.18
 23,800 14.18 14.66 14.18 0 0 0
25/05/2022
14.18
 2,200 13.95 14.18 13.95 0 0 0
24/05/2022
13.95
 2,300 13.95 14.26 13.47 0 0 0
23/05/2022
13.95
 13,800 15.45 15.45 13.95 0 0 0
20/05/2022
15.45
 0 15.45 15.45 15.45 0 0 0
19/05/2022
15.45
 600 15.06 15.45 15.22 0 0 0
18/05/2022
15.06
 2,600 16.48 16.48 15.06 0 0 0
17/05/2022
16.48
 3,900 15.22 16.48 15.06 0 0 0
16/05/2022
15.22
 1,900 14.98 15.29 15.22 0 0 0
13/05/2022
14.98
 12,100 15.53 15.53 14.11 0 0 0
12/05/2022
15.53
 100 15.22 15.53 15.53 0 0 0
11/05/2022
15.22
 2,200 15.22 15.29 15.22 0 0 0
10/05/2022
15.22
 14,200 15.29 15.29 15.06 0 0 0
09/05/2022
15.29
 3,900 16.96 16.96 15.29 0 0 0
06/05/2022
16.96
 1,800 17.20 17.20 15.53 0 0 0
05/05/2022
17.20
 17,500 17.20 17.28 15.85 0 0 0
04/05/2022
17.20
 200 15.77 17.20 16.17 0 0 0
29/04/2022
15.77
 2,700 15.06 15.85 15.45 0 0 0
28/04/2022
15.06
 3,900 15.61 15.61 14.74 0 0 0
27/04/2022
15.61
 24,500 15.29 15.61 13.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |