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) 		3.40 34% 447,900 0 0
9.10
13.40
12.50
2 tháng
(2026-01-16) 		2.30 20.72% 586,700 0 0
9.10
13.40
12.50
3 tháng
(2025-12-17) 		3.50 35.35% 1,260,200 0 0
9.10
13.40
12.50
6 tháng
(2025-09-18) 		3.40 34% 1,756,200 0 0
8.90
13.40
12.50
12 tháng
(2025-03-24) 		3.50 35.35% 2,881,100 0 0
8.30
13.40
12.50
24 tháng
(2024-03-27) 		2.37 21.48% 4,220,190 0 0
8.20
13.40
12.50
36 tháng
(2023-04-03) 		2.90 27.68% 7,267,539 0 0
8.20
16.26
12.50
60 tháng
(2021-04-12) 		-1.56 -10.43% 17,235,715 -1,100 -0.0
8.20
31.70
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
10.92
 0 10.92 10.92 10.92 0 0 0
12/07/2021
10.92
 0 10.92 10.92 10.92 0 0 0
09/07/2021
10.92
 200 11.07 11.07 10.92 0 0 0
08/07/2021
11.07
 100 10.92 11.07 11.07 0 0 0
07/07/2021
10.92
 2,100 10.92 10.92 10.69 0 0 0
06/07/2021
10.92
 5,100 11.07 11.07 10.38 0 0 0
05/07/2021
11.07
 100 10.53 11.07 11.07 0 0 0
02/07/2021
10.53
 5,600 10.53 10.53 10.30 0 0 0
01/07/2021
10.53
 1,000 10.53 10.53 10.53 0 0 0
30/06/2021
10.53
 2,000 10.53 10.53 10.23 0 0 0
29/06/2021
10.53
 8,100 10.69 10.69 10.38 0 0 0
28/06/2021
10.69
 2,000 10.84 10.84 10.46 0 0 0
25/06/2021
10.84
 900 10.99 10.99 10.69 0 0 0
24/06/2021
10.99
 1,200 10.99 10.99 10.69 0 0 0
23/06/2021
10.99
 700 10.92 10.99 10.69 0 0 0
22/06/2021
10.92
 2,400 10.99 11.07 10.92 0 0 0
21/06/2021
10.99
 0 10.99 10.99 10.99 0 0 0
18/06/2021
10.99
 4,900 10.99 11.07 10.99 0 0 0
17/06/2021
10.99
 5,500 11.07 11.07 10.69 0 0 0
16/06/2021
11.07
 100 11.07 11.07 11.07 0 0 0
15/06/2021
11.07
 10,900 10.99 11.07 10.84 0 0 0
14/06/2021
10.99
 7,500 11.07 11.07 10.92 0 0 0
11/06/2021
11.07
 2,600 11.37 11.37 11.07 300 0 0.0
10/06/2021
11.37
 300 11.37 11.37 11.37 0 0 0
09/06/2021
11.37
 800 10.99 11.37 11.37 0 0 0
08/06/2021
10.99
 4,900 11.07 11.14 10.99 0 0 0
07/06/2021
11.07
 12,700 11.30 11.37 10.99 0 0 0
04/06/2021
11.30
 4,700 11.68 11.68 11.30 0 0 0
03/06/2021
11.68
 35,500 11.68 11.76 11.37 0 0 0
02/06/2021
11.68
 12,800 11.37 11.68 11.37 0 0 0
01/06/2021
11.37
 6,200 11.37 11.37 11.22 0 0 0
31/05/2021
11.37
 8,800 11.37 11.45 11.22 0 0 0
28/05/2021
11.37
 8,300 11.22 11.45 11.14 0 0 0
27/05/2021
11.22
 16,200 11.76 11.76 11.22 0 0 0
26/05/2021
11.76
 5,600 11.53 11.91 11.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |