CTCP Vinaconex 25 (vcc)

11.60
-0.90
(-7.20%)
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
(2026-02-23) 		2.50 25% 685,600 0 0
9.10
13.40
11.60
2 tháng
(2026-01-19) 		2.50 25% 792,400 0 0
9.10
13.40
11.60
3 tháng
(2025-12-18) 		2.60 26.26% 1,494,900 0 0
9.10
13.40
11.60
6 tháng
(2025-09-19) 		2.10 20.19% 1,976,900 0 0
8.90
13.40
11.60
12 tháng
(2025-03-24) 		2.60 26.26% 3,118,800 0 0
8.30
13.40
11.60
24 tháng
(2024-03-28) 		1.47 13.32% 4,454,490 0 0
8.20
13.40
11.60
36 tháng
(2023-04-03) 		2 19.10% 7,505,239 0 0
8.20
16.26
11.60
60 tháng
(2021-04-13) 		-1.70 -11.96% 17,429,062 -1,100 -0.0
8.20
31.70
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |