CTCP Nhân lực và Thương mại Vinaconex (vcm)

9.30
-0.70
(-7%)
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) 		-0.30 -2.91% 53,600 0 0
9
10.40
9.30
2 tháng
(2025-10-06) 		0.60 6.38% 222,000 0 0
8
11.20
9.30
3 tháng
(2025-09-08) 		2.50 33.33% 290,300 0 0
7.20
11.20
9.30
6 tháng
(2025-06-09) 		0 0% 394,900 0 0
6.60
11.20
9.30
12 tháng
(2024-12-10) 		1.40 16.28% 515,293 0 0
6.50
11.20
9.30
24 tháng
(2023-12-18) 		2.70 36.99% 805,019 0 0
5.60
12.80
9.30
36 tháng
(2022-12-21) 		-0.95 -8.68% 2,646,092 0 0
5.60
14.50
9.30
60 tháng
(2020-12-31) 		2.50 33.30% 3,348,442 -315,470 -7.0
5.60
14.50
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
9.35
 2,200 9.44 9.49 9.35 0 0 0
01/12/2021
9.44
 13,100 9.44 10.35 8.83 0 0 0
30/11/2021
9.44
 4,400 9.44 9.44 8.78 0 0 0
29/11/2021
9.44
 7,300 8.73 9.59 8.54 0 0 0
26/11/2021
8.73
 3,300 8.73 8.73 8.54 0 1,800 -0.0
25/11/2021
8.73
 2,000 8.73 8.73 8.59 0 100 -0.0
24/11/2021
8.73
 13,100 8.78 8.78 8.54 0 1,200 -0.0
23/11/2021
8.78
 4,100 8.78 8.78 8.54 0 700 -0.0
22/11/2021
8.78
 4,900 8.78 8.83 8.50 0 0 0
19/11/2021
8.78
 6,500 8.31 8.78 8.16 0 0 0
18/11/2021
8.31
 14,500 8.45 8.78 8.31 0 0 0
17/11/2021
8.45
 1,700 8.45 8.45 8.45 0 0 0
16/11/2021
8.45
 1,200 8.50 8.78 8.26 0 0 0
15/11/2021
8.50
 12,500 8.35 8.54 8.16 0 0 0
12/11/2021
8.35
 2,200 8.16 8.54 8.16 0 0 0
11/11/2021
8.16
 1,000 8.16 8.16 8.07 0 0 0
10/11/2021
8.16
 3,500 7.93 8.64 8.07 0 0 0
09/11/2021
7.93
 1,802 8.31 8.31 7.93 0 0 0
08/11/2021
8.31
 700 8.35 8.35 8.31 0 0 0
05/11/2021
8.35
 1,500 8.50 8.50 7.83 0 0 0
04/11/2021
8.50
 500 8.54 8.54 8.50 0 0 0
03/11/2021
8.54
 3,100 8.45 8.54 8.45 0 0 0
02/11/2021
8.45
 3,332 7.93 8.45 7.97 0 0 0
01/11/2021
7.93
 2,200 7.83 7.93 7.83 0 0 0
29/10/2021
7.83
 1,560 7.93 7.93 7.83 0 0 0
28/10/2021
7.93
 2,600 7.59 7.93 7.78 0 0 0
27/10/2021
7.59
 6,000 7.55 7.59 7.45 0 0 0
26/10/2021
7.55
 700 7.55 7.55 7.55 0 0 0
25/10/2021
7.55
 1,700 7.55 7.55 7.36 0 0 0
22/10/2021
7.55
 800 7.55 7.55 7.50 0 0 0
21/10/2021
7.55
 700 7.40 7.59 7.45 0 0 0
20/10/2021
7.40
 3,100 7.36 7.78 7.36 0 0 0
19/10/2021
7.36
 1,400 7.45 7.45 7.36 0 0 0
18/10/2021
7.45
 0 7.45 7.45 7.45 0 0 0
15/10/2021
7.45
 600 7.45 7.45 7.45 0 0 0
14/10/2021
7.45
 800 7.45 7.45 7.45 0 0 0
13/10/2021
7.45
 100 7.50 7.50 7.45 0 0 0
12/10/2021
7.50
 700 7.59 7.59 7.36 0 0 0
11/10/2021
7.59
 400 7.59 8.02 7.59 0 0 0
08/10/2021
7.59
 2,800 7.36 7.59 7.55 0 0 0
07/10/2021
7.36
 3,500 7.69 7.69 7.36 0 0 0
06/10/2021
7.69
 0 7.69 7.69 7.69 0 0 0
05/10/2021
7.69
 500 7.21 7.78 7.26 0 0 0
04/10/2021
7.21
 4,100 7.36 7.36 7.17 0 0 0
01/10/2021
7.36
 2,300 7.31 7.36 7.31 0 0 0
30/09/2021
7.31
 100 7.12 7.31 7.31 0 0 0
29/09/2021
7.12
 6,100 7.12 7.12 7.12 0 0 0
28/09/2021
7.12
 2,200 7.36 7.36 7.12 0 0 0
27/09/2021
7.36
 700 7.31 7.36 7.31 0 0 0
24/09/2021
7.31
 200 7.83 7.83 7.31 0 0 0
23/09/2021
7.83
 0 7.83 7.83 7.83 0 0 0
22/09/2021
7.83
 600 7.21 7.83 7.74 0 0 0
21/09/2021
7.21
 6,300 7.26 7.26 7.12 0 0 0
20/09/2021
7.26
 4,500 7.64 7.83 7.12 0 0 0
17/09/2021
7.64
 800 7.59 7.64 7.64 0 0 0
16/09/2021
7.59
 700 8.21 8.21 7.59 0 0 0
15/09/2021
8.21
 100 8.02 8.21 8.21 0 0 0
14/09/2021
8.02
 1,400 7.97 8.21 7.97 0 0 0
13/09/2021
7.97
 2,200 7.26 7.97 7.36 0 0 0
10/09/2021
7.26
 100 7.31 7.31 7.26 0 0 0
09/09/2021
7.31
 2,700 7.21 7.31 7.21 0 0 0
08/09/2021
7.21
 800 7.21 7.21 7.21 0 0 0
07/09/2021
7.21
 200 7.31 7.31 7.17 0 0 0
06/09/2021
7.31
 1,400 7.31 7.31 7.21 0 0 0
01/09/2021
7.31
 400 6.88 7.31 7.07 0 0 0
31/08/2021
6.88
 200 6.88 6.88 6.88 0 0 0
30/08/2021
6.88
 400 6.79 6.88 6.88 0 0 0
27/08/2021
6.79
 200 6.88 6.88 6.79 0 0 0
26/08/2021
6.88
 2,300 6.88 6.88 6.88 0 0 0
25/08/2021
6.88
 1,200 6.88 6.88 6.88 0 0 0
24/08/2021
6.88
 1,500 7.02 7.02 6.88 0 0 0
23/08/2021
7.02
 200 7.12 7.12 6.69 0 0 0
20/08/2021
7.12
 100 7.12 7.12 7.12 0 0 0
19/08/2021
7.12
 1,800 6.79 7.12 6.83 0 0 0
18/08/2021
6.79
 0 6.79 6.79 6.79 0 0 0
17/08/2021
6.79
 2,200 6.83 6.83 6.79 0 0 0
16/08/2021
6.83
 6,100 6.79 6.83 6.79 0 0 0
13/08/2021
6.79
 1,200 6.88 6.88 6.79 0 0 0
12/08/2021
6.88
 2,900 6.83 6.88 6.83 0 0 0
11/08/2021
6.83
 12,200 6.83 6.88 6.83 0 6,600 -0.1
10/08/2021
6.83
 4,600 7.36 7.36 6.74 0 0 0
09/08/2021
7.36
 1,800 7.45 7.45 7.12 0 0 0
06/08/2021
7.45
 4,300 7.17 7.45 6.50 0 0 0
05/08/2021
7.17
 200 7.21 7.21 7.17 0 0 0
04/08/2021
7.21
 300 7.50 7.50 7.21 0 0 0
03/08/2021
7.50
 0 7.50 7.50 7.50 0 0 0
02/08/2021
7.50
 700 7.17 7.50 7.17 0 0 0
30/07/2021
7.17
 400 7.12 7.59 6.93 0 0 0
29/07/2021
7.12
 0 7.12 7.12 7.12 0 0 0
28/07/2021
7.12
 100 7.12 7.12 7.12 0 0 0
27/07/2021
7.12
 1,400 7.59 7.59 7.12 0 0 0
26/07/2021
7.59
 1,100 7.78 7.78 7.12 0 0 0
23/07/2021
7.78
 0 7.78 7.78 7.78 0 0 0
22/07/2021
7.78
 0 7.78 7.78 7.78 0 0 0
21/07/2021
7.78
 0 7.78 7.78 7.78 0 0 0
20/07/2021
7.78
 100 8.07 8.07 7.78 0 0 0
19/07/2021
8.07
 0 8.07 8.07 8.07 0 0 0
16/07/2021
8.07
 100 7.78 8.07 8.07 0 100 -0.0
15/07/2021
7.78
 1,000 7.78 7.78 7.78 0 1,000 -0.0
14/07/2021
7.78
 0 7.78 7.78 7.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |