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)
26/04/2022
15.29
 23,700 15.37 15.37 13.87 0 0 0
25/04/2022
15.37
 19,000 17.04 17.04 15.37 0 0 0
22/04/2022
17.04
 39,100 18.70 18.70 16.96 0 0 0
21/04/2022
18.70
 45,600 18.07 18.94 16.32 0 0 0
20/04/2022
18.07
 11,300 19.49 20.92 17.91 0 0 0
19/04/2022
19.49
 1,100 21.40 21.40 19.49 0 0 0
18/04/2022
21.40
 28,200 21.40 21.40 19.81 0 0 0
15/04/2022
21.40
 11,700 21.40 21.79 21.40 0 0 0
14/04/2022
21.40
 6,900 22.35 22.35 21.40 0 0 0
13/04/2022
22.35
 11,900 22.58 22.58 21.24 0 0 0
12/04/2022
22.58
 700 22.58 22.58 22.58 0 0 0
08/04/2022
22.58
 1,400 22.66 22.66 22.19 0 0 0
07/04/2022
22.66
 11,700 22.51 22.66 22.19 0 0 0
06/04/2022
22.51
 35,013 22.90 22.90 22.51 0 0 0
05/04/2022
22.90
 30,600 23.06 23.06 22.82 0 0 0
04/04/2022
23.06
 5,837 22.98 23.77 22.58 0 0 0
01/04/2022
22.98
 1,300 22.98 23.14 22.98 0 0 0
31/03/2022
22.98
 28,000 22.98 22.98 22.27 0 0 0
30/03/2022
22.98
 22,100 22.90 22.98 22.58 0 0 0
29/03/2022
22.90
 7,900 22.90 23.38 22.19 0 0 0
28/03/2022
22.90
 5,400 22.98 23.22 22.66 0 0 0
25/03/2022
22.98
 29,200 23.14 23.38 22.98 0 0 0
24/03/2022
23.14
 12,400 23.30 23.30 22.98 0 0 0
23/03/2022
23.30
 6,709 23.38 23.69 23.30 0 0 0
22/03/2022
23.38
 20,100 23.77 24.17 22.98 0 0 0
21/03/2022
23.77
 18,830 22.74 23.77 22.90 0 0 0
18/03/2022
22.74
 38,013 22.74 22.90 22.27 0 0 0
17/03/2022
22.74
 36,600 22.43 23.22 22.19 0 0 0
16/03/2022
22.43
 11,900 22.03 22.51 22.03 0 0 0
15/03/2022
22.03
 11,700 21.79 22.19 21.63 0 0 0
14/03/2022
21.79
 27,600 22.19 22.19 21.63 0 0 0
11/03/2022
22.19
 32,800 22.82 22.82 21.95 0 0 0
10/03/2022
22.82
 39,600 22.82 22.98 22.11 0 0 0
09/03/2022
22.82
 3,400 22.27 22.90 22.27 0 0 0
08/03/2022
22.27
 32,800 23.30 23.38 22.19 0 0 0
07/03/2022
23.30
 22,600 23.61 23.61 22.27 0 0 0
04/03/2022
23.61
 21,700 23.30 23.77 22.19 0 0 0
03/03/2022
23.30
 31,900 22.66 23.30 22.19 0 0 0
02/03/2022
22.66
 26,900 23.85 23.85 22.66 0 0 0
01/03/2022
23.85
 22,600 23.93 23.93 23.46 0 0 0
28/02/2022
23.93
 4,900 24.17 24.17 23.06 0 0 0
25/02/2022
24.17
 11,000 24.17 24.25 23.69 0 0 0
24/02/2022
24.17
 7,000 24.57 24.65 23.38 0 0 0
23/02/2022
24.57
 9,400 25.36 25.36 24.57 0 0 0
22/02/2022
25.36
 2,000 25.44 25.44 24.57 0 0 0
21/02/2022
25.44
 9,700 24.88 25.99 24.57 0 0 0
18/02/2022
24.88
 5,000 24.72 24.96 24.41 0 0 0
17/02/2022
24.72
 6,600 24.49 24.72 23.93 0 0 0
16/02/2022
24.49
 10,200 23.93 24.57 24.01 0 0 0
15/02/2022
23.93
 6,100 24.57 24.80 23.85 0 0 0
14/02/2022
24.57
 33,300 25.12 25.12 23.38 0 0 0
11/02/2022
25.12
 3,450 25.20 25.52 24.09 0 0 0
10/02/2022
25.20
 12,500 23.46 25.68 23.46 0 0 0
09/02/2022
23.46
 18,400 23.54 23.54 22.74 0 0 0
08/02/2022
23.54
 3,950 23.77 23.77 23.46 0 0 0
07/02/2022
23.77
 4,900 23.77 23.77 22.98 0 0 0
28/01/2022
23.77
 3,800 23.61 24.01 23.14 0 0 0
27/01/2022
23.61
 4,900 23.69 23.69 23.54 0 0 0
26/01/2022
23.69
 10,200 23.77 23.77 23.14 0 0 0
25/01/2022
23.77
 6,100 22.82 23.85 22.82 0 0 0
24/01/2022
22.82
 53,200 25.28 25.28 22.82 0 0 0
21/01/2022
25.28
 23,400 25.04 25.52 22.66 0 0 0
20/01/2022
25.04
 19,500 23.46 25.20 23.38 0 0 0
19/01/2022
23.46
 23,100 23.61 23.61 21.71 0 0 0
18/01/2022
23.61
 48,600 25.68 25.68 23.14 0 0 0
17/01/2022
25.68
 23,500 26.94 27.10 24.41 0 0 0
14/01/2022
26.94
 50,000 25.60 26.94 23.06 0 0 0
13/01/2022
25.60
 163,100 28.37 28.37 25.60 0 0 0
12/01/2022
28.37
 75,500 29.32 29.32 27.10 0 0 0
11/01/2022
29.32
 113,850 29.72 29.80 28.92 0 0 0
10/01/2022
29.72
 93,600 31.70 32.49 28.53 0 0 0
07/01/2022
31.70
 77,213 29.48 32.41 28.53 0 0 0
06/01/2022
29.48
 170,585 27.02 29.72 26.23 0 0 0
05/01/2022
27.02
 114,700 27.02 27.02 26.15 0 0 0
04/01/2022
27.02
 56,813 27.34 27.58 26.15 0 0 0
31/12/2021
27.34
 65,700 28.13 30.91 25.83 0 0 0
30/12/2021
28.13
 185,505 25.60 28.13 27.26 0 0 0
29/12/2021
25.60
 219,500 23.30 25.60 23.30 0 0 0
28/12/2021
23.30
 76,400 23.30 23.77 22.98 0 0 0
27/12/2021
23.30
 159,300 24.01 24.25 22.98 0 0 0
24/12/2021
24.01
 141,422 22.66 24.33 22.66 0 0 0
23/12/2021
22.66
 109,540 22.51 23.38 22.43 0 0 0
22/12/2021
22.51
 104,310 23.69 23.69 22.35 0 0 0
21/12/2021
23.69
 87,650 23.69 25.91 22.43 0 0 0
20/12/2021
23.69
 177,158 21.55 23.69 21.79 0 0 0
17/12/2021
21.55
 139,935 19.65 21.55 19.97 0 0 0
16/12/2021
19.65
 44,700 19.42 19.81 19.42 0 0 0
15/12/2021
19.42
 86,300 19.42 19.42 18.86 0 0 0
14/12/2021
19.42
 20,720 19.81 20.05 19.42 0 0 0
13/12/2021
19.81
 34,000 19.34 19.81 18.78 0 0 0
10/12/2021
19.34
 21,900 19.65 19.65 18.86 0 0 0
09/12/2021
19.65
 10,731 19.42 19.81 19.02 0 0 0
08/12/2021
19.42
 43,200 19.02 19.57 18.78 0 0 0
07/12/2021
19.02
 17,920 18.78 19.73 18.23 0 0 0
06/12/2021
18.78
 15,600 19.81 19.81 18.78 0 0 0
03/12/2021
19.81
 42,119 20.29 20.60 19.81 0 0 0
02/12/2021
20.29
 31,500 19.81 20.52 19.89 0 0 0
01/12/2021
19.81
 51,200 19.02 19.81 19.10 0 0 0
30/11/2021
19.02
 19,300 19.73 19.73 19.02 0 0 0
29/11/2021
19.73
 33,600 19.02 19.81 18.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |