CTCP Vinaconex 25 (vcc)

9.60
-0.40
(-4%)
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
(2025-12-29) 		0.10 1.01% 736,500 0 0
9.10
11.10
9.60
2 tháng
(2025-12-01) 		0.50 5.26% 865,400 0 0
9.10
11.10
9.60
3 tháng
(2025-10-30) 		0.40 4.17% 985,900 0 0
9.10
11.10
9.60
6 tháng
(2025-08-01) 		-0.30 -2.91% 1,622,800 0 0
8.90
11.10
9.60
12 tháng
(2025-02-03) 		0.60 6.38% 2,622,600 0 0
8.30
11.10
9.60
24 tháng
(2024-02-15) 		-0.74 -6.89% 3,991,505 0 0
8.20
11.71
9.60
36 tháng
(2023-02-13) 		-1.07 -9.66% 6,842,643 0 0
8.20
16.26
9.60
60 tháng
(2021-02-23) 		0.53 5.65% 18,024,536 -5,600 -0.1
8.20
31.70
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2021
11.53
 100 11.53 11.53 11.53 0 0 0
24/05/2021
11.53
 7,700 11.30 11.60 11.22 0 0 0
21/05/2021
11.30
 20,500 11.45 11.45 11.22 0 0 0
20/05/2021
11.45
 0 11.45 11.45 11.45 0 0 0
19/05/2021
11.45
 3,800 11.30 11.45 11.30 0 0 0
18/05/2021
11.30
 16,200 11.22 11.37 11.30 0 0 0
17/05/2021
11.22
 9,000 11.30 11.45 11.22 0 0 0
14/05/2021
11.30
 34,200 11.91 12.06 11.30 0 0 0
13/05/2021
11.91
 18,800 11.37 11.98 11.14 0 0 0
12/05/2021
11.37
 23,000 11.45 11.83 11.30 0 0 0
11/05/2021
11.45
 12,100 11.76 11.76 11.30 0 0 0
10/05/2021
11.76
 3,000 11.76 11.83 11.30 0 0 0
07/05/2021
11.76
 3,000 11.98 11.98 11.37 0 0 0
06/05/2021
11.98
 25,200 11.98 11.98 11.07 0 0 0
05/05/2021
11.98
 5,000 11.45 12.06 11.45 0 0 0
04/05/2021
11.45
 12,600 11.14 11.68 10.15 0 0 0
29/04/2021
11.14
 16,600 11.07 11.45 10.69 0 0 0
28/04/2021
11.07
 11,300 11.07 11.37 10.69 0 0 0
27/04/2021
11.07
 10,300 11.91 11.91 11.07 0 0 0
26/04/2021
11.91
 17,300 12.59 12.59 11.45 0 0 0
23/04/2021
12.59
 12,104 12.82 12.82 12.59 0 0 0
22/04/2021
12.82
 32,000 12.90 13.28 12.59 0 0 0
20/04/2021
12.90
 20,800 13.89 13.89 12.52 0 0 0
19/04/2021
13.89
 560 14.88 14.88 13.89 0 0 0
16/04/2021
14.88
 69,300 14.50 14.88 13.21 0 0 0
15/04/2021
14.50
 41,300 13.89 14.66 13.13 0 0 0
14/04/2021
13.89
 14,400 14.20 14.20 13.74 0 0 0
13/04/2021
14.20
 8,910 14.96 14.96 14.12 0 0 0
12/04/2021
14.96
 44,353 15.19 15.57 14.96 0 0 0
09/04/2021
15.19
 113,600 15.19 16.41 14.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |