CTCP Vinaconex 25 (vcc)

9.50
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
(2025-11-05) 		-0.40 -4.04% 125,100 0 0
9.30
9.90
9.50
2 tháng
(2025-10-06) 		-0.90 -8.65% 254,300 0 0
8.90
10.40
9.50
3 tháng
(2025-09-08) 		-0.50 -5% 513,200 0 0
8.90
10.50
9.50
6 tháng
(2025-06-09) 		0.40 4.40% 1,221,100 0 0
8.80
10.70
9.50
12 tháng
(2024-12-10) 		-0.20 -2.06% 1,915,152 0 0
8.20
10.70
9.50
24 tháng
(2023-12-18) 		-4.92 -34.11% 3,268,113 0 0
8.20
14.42
9.50
36 tháng
(2022-12-21) 		-1.16 -10.87% 6,091,043 0 0
8.20
16.26
9.50
60 tháng
(2020-12-31) 		1.10 13.14% 17,338,693 -5,700 -0.1
7.79
31.70
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
19.02
 43,800 19.65 20.60 19.02 0 0 0
25/11/2021
19.65
 36,800 20.37 20.37 19.02 0 0 0
24/11/2021
20.37
 6,100 19.73 20.52 20.29 0 0 0
23/11/2021
19.73
 39,600 18.78 19.73 18.23 0 0 0
22/11/2021
18.78
 206,885 20.84 20.84 18.78 0 0 0
19/11/2021
20.84
 87,700 21.55 22.19 20.29 0 0 0
18/11/2021
21.55
 61,708 21.00 22.11 21.00 0 0 0
17/11/2021
21.00
 67,610 21.40 22.19 21.00 0 0 0
16/11/2021
21.40
 64,830 22.19 22.35 21.24 0 0 0
15/11/2021
22.19
 33,200 22.98 22.98 21.63 0 0 0
12/11/2021
22.98
 35,070 23.61 23.77 21.79 0 0 0
11/11/2021
23.61
 111,980 22.27 23.77 22.19 0 0 0
10/11/2021
22.27
 39,923 22.58 22.82 21.40 0 0 0
09/11/2021
22.58
 56,600 22.27 22.82 21.87 0 0 0
08/11/2021
22.27
 38,600 22.66 22.66 22.19 0 0 0
05/11/2021
22.66
 60,700 22.58 22.66 21.79 0 0 0
04/11/2021
22.58
 93,900 21.95 22.98 20.60 0 0 0
03/11/2021
21.95
 175,100 24.33 24.96 21.95 0 0 0
02/11/2021
24.33
 111,865 23.77 24.96 23.77 0 0 0
01/11/2021
23.77
 103,692 22.66 24.25 22.66 0 0 0
29/10/2021
22.66
 191,370 20.60 22.66 21.00 0 0 0
28/10/2021
20.60
 148,007 20.05 21.40 20.13 0 0 0
27/10/2021
20.05
 365,800 18.38 20.21 18.23 0 0 0
26/10/2021
18.38
 70,400 18.07 19.73 18.23 0 0 0
25/10/2021
18.07
 60,600 17.83 18.86 17.75 0 0 0
22/10/2021
17.83
 149,500 16.88 18.54 16.88 0 0 0
21/10/2021
16.88
 19,300 16.64 16.88 16.64 0 0 0
20/10/2021
16.64
 30,800 17.04 17.04 16.40 0 0 0
19/10/2021
17.04
 21,100 17.04 18.07 16.72 0 0 0
18/10/2021
17.04
 26,700 16.64 17.04 16.64 0 0 0
15/10/2021
16.64
 58,800 17.12 17.12 16.48 0 0 0
14/10/2021
17.12
 45,700 16.88 17.28 16.64 0 0 0
13/10/2021
16.88
 43,300 17.59 17.59 16.25 0 0 0
12/10/2021
17.59
 57,900 16.96 18.38 16.96 0 0 0
11/10/2021
16.96
 320,500 15.45 16.96 15.45 0 0 0
08/10/2021
15.45
 134,200 14.11 15.45 13.79 0 0 0
07/10/2021
14.11
 34,000 13.31 14.18 13.63 0 0 0
06/10/2021
13.31
 15,800 13.00 13.31 12.84 0 0 0
05/10/2021
13.00
 14,100 13.00 13.00 12.60 0 0 0
04/10/2021
13.00
 30,900 13.00 13.31 12.76 0 0 0
01/10/2021
13.00
 13,200 13.47 13.47 12.84 0 0 0
30/09/2021
13.47
 1,100 13.71 13.71 13.23 0 0 0
29/09/2021
13.71
 1,900 13.39 13.71 13.08 0 0 0
28/09/2021
13.39
 13,300 13.23 13.39 13.23 0 0 0
27/09/2021
13.23
 11,400 13.87 13.87 13.15 0 0 0
24/09/2021
13.87
 0 13.87 13.87 13.87 0 0 0
23/09/2021
13.87
 35,400 13.87 14.26 13.87 0 0 0
22/09/2021
13.87
 56,600 12.76 14.03 13.23 0 0 0
21/09/2021
12.76
 19,100 12.84 12.84 12.68 0 0 0
20/09/2021
12.84
 40,500 12.84 12.92 12.44 0 900 -0.0
17/09/2021
12.84
 16,532 12.92 12.92 12.36 0 0 0
16/09/2021
12.92
 37,400 13.00 13.31 12.36 0 0 0
15/09/2021
13.00
 1,700 13.00 13.31 13.00 0 0 0
14/09/2021
13.00
 12,200 13.08 13.08 13.00 0 0 0
13/09/2021
13.08
 16,132 13.08 13.47 12.76 0 0 0
10/09/2021
13.08
 24,600 13.08 13.31 12.76 0 0 0
09/09/2021
13.08
 42,581 13.08 13.31 12.28 0 0 0
08/09/2021
13.08
 31,600 13.39 13.47 12.60 0 0 0
07/09/2021
13.39
 14,333 13.47 13.47 12.68 0 1,000 -0.0
06/09/2021
13.47
 43,414 13.47 13.87 13.47 0 0 0
01/09/2021
13.47
 21,400 13.08 13.47 12.28 0 0 0
31/08/2021
13.08
 6,800 13.08 13.08 12.28 0 0 0
30/08/2021
13.08
 14,730 12.52 13.63 12.52 0 500 -0.0
27/08/2021
12.52
 14,833 12.20 12.52 11.49 0 0 0
26/08/2021
12.20
 1,800 12.12 12.84 12.20 0 0 0
25/08/2021
12.12
 1,100 12.12 12.12 11.57 0 0 0
24/08/2021
12.12
 20,170 12.12 12.12 11.09 0 0 0
23/08/2021
12.12
 31,700 13.39 13.39 12.12 0 0 0
20/08/2021
13.39
 66,700 13.39 14.18 13.39 1,000 0 0.0
19/08/2021
13.39
 46,100 12.20 13.39 13.00 0 0 0
18/08/2021
12.20
 55,804 11.09 12.20 10.94 0 0 0
17/08/2021
11.09
 27,200 10.94 11.65 10.86 0 0 0
16/08/2021
10.94
 28,100 10.62 10.94 10.62 0 0 0
13/08/2021
10.62
 20,500 10.46 10.62 10.30 0 0 0
12/08/2021
10.46
 21,100 10.94 10.94 10.30 0 0 0
11/08/2021
10.94
 9,400 11.02 11.02 10.62 0 0 0
10/08/2021
11.02
 5,300 10.70 11.09 10.38 0 0 0
09/08/2021
10.70
 50,100 10.38 11.09 10.30 0 0 0
06/08/2021
10.38
 54,600 10.62 11.09 10.14 0 0 0
05/08/2021
10.62
 1,800 11.17 11.17 10.38 0 0 0
04/08/2021
11.17
 0 11.17 11.17 11.17 0 0 0
03/08/2021
11.17
 100 11.17 11.17 11.17 0 0 0
02/08/2021
11.17
 6,500 10.94 11.41 10.94 0 0 0
30/07/2021
10.94
 23,400 10.70 11.25 10.62 0 0 0
29/07/2021
10.70
 100 10.70 10.70 10.70 0 0 0
28/07/2021
10.70
 1,100 10.54 10.86 10.70 0 0 0
27/07/2021
10.54
 4,300 10.86 10.86 10.54 0 0 0
26/07/2021
10.86
 1,400 10.86 10.86 10.86 0 0 0
23/07/2021
10.86
 3,400 10.86 10.94 10.46 0 0 0
22/07/2021: Cổ tức tiền mặt tỉ lệ: 5%
22/07/2021
10.86
 1,500 10.38 10.86 10.38 0 0 0
21/07/2021
10.38
 6,100 10.53 10.53 9.92 0 0 0
20/07/2021
10.53
 3,500 10.53 10.53 10.53 0 0 0
19/07/2021
10.53
 800 10.61 10.69 10.53 0 0 0
16/07/2021
10.61
 2,400 10.69 10.69 10.15 0 0 0
15/07/2021
10.69
 3,300 10.92 10.92 9.92 0 0 0
14/07/2021
10.92
 0 10.92 10.92 10.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |