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)
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
08/04/2021
15.19
 135,600 13.89 15.27 13.89 0 0 0
07/04/2021
13.89
 58,400 13.74 13.89 13.36 0 0 0
06/04/2021
13.74
 30,034 14.20 14.20 12.82 0 0 0
05/04/2021
14.20
 37,600 13.74 14.35 13.74 0 0 0
02/04/2021
13.74
 80,013 12.52 13.74 12.52 0 0 0
01/04/2021
12.52
 10,630 12.21 12.59 11.68 0 0 0
31/03/2021
12.21
 32,400 12.21 13.36 12.21 0 0 0
30/03/2021
12.21
 67,100 12.21 12.21 11.45 0 0 0
29/03/2021
12.21
 40,000 12.75 12.75 12.21 0 0 0
26/03/2021
12.75
 25,734 13.59 13.59 12.75 0 0 0
25/03/2021
13.59
 9,300 14.50 14.50 13.36 0 200 -0.0
24/03/2021
14.50
 58,900 13.89 15.27 14.12 0 0 0
23/03/2021
13.89
 34,769 12.67 13.89 13.89 0 500 -0.0
22/03/2021
12.67
 118,000 11.53 12.67 11.53 0 300 -0.0
19/03/2021
11.53
 39,100 11.45 11.83 10.46 0 0 0
18/03/2021
11.45
 26,834 10.99 11.45 10.46 0 0 0
17/03/2021
10.99
 34,418 10.00 10.99 10.23 0 1,600 -0.0
16/03/2021
10.00
 13,100 10.15 10.30 10.00 0 0 0
15/03/2021
10.15
 7,500 9.24 10.15 9.92 0 0 0
12/03/2021
9.24
 12,838 9.92 9.92 9.24 0 0 0
11/03/2021
9.92
 12,000 9.92 10.08 9.92 0 0 0
10/03/2021
9.92
 5,500 9.92 9.92 9.92 0 0 0
09/03/2021
9.92
 15,900 9.92 9.92 9.85 0 0 0
08/03/2021
9.92
 29,300 9.92 9.92 9.85 0 0 0
05/03/2021
9.92
 4,500 10.08 10.08 9.92 0 0 0
04/03/2021
10.08
 2,702 9.77 10.08 9.92 0 0 0
03/03/2021
9.77
 12,000 9.77 9.85 9.77 0 0 0
02/03/2021
9.77
 31,100 10.84 11.07 9.77 100 0 0.0
01/03/2021
10.84
 27,200 10.92 10.92 10.38 0 0 0
26/02/2021
10.92
 37,800 11.30 11.45 10.76 0 600 -0.0
25/02/2021
11.30
 30,449 10.38 11.37 10.30 0 1,400 -0.0
24/02/2021
10.38
 15,200 9.47 10.38 9.92 0 0 0
23/02/2021
9.47
 45,000 8.63 9.47 8.85 0 0 0
22/02/2021
8.63
 3,000 8.55 8.63 8.63 0 0 0
19/02/2021
8.55
 3,000 8.63 8.63 8.55 0 0 0
18/02/2021
8.63
 30 8.63 8.63 8.63 0 0 0
17/02/2021
8.63
 18,200 8.40 8.63 8.40 0 0 0
09/02/2021
8.40
 700 8.63 8.63 8.40 0 0 0
08/02/2021
8.63
 2,400 8.32 8.63 8.32 0 0 0
05/02/2021
8.32
 8,700 8.32 8.47 8.32 0 0 0
04/02/2021
8.32
 12,330 7.79 8.40 8.32 0 0 0
03/02/2021
7.79
 0 7.79 7.79 7.79 0 0 0
02/02/2021
7.79
 0 7.79 7.79 7.79 0 0 0
01/02/2021
7.79
 15,600 8.63 8.63 7.79 0 0 0
29/01/2021
8.63
 0 8.63 8.63 8.63 0 0 0
28/01/2021
8.63
 0 8.63 8.63 8.63 0 0 0
27/01/2021
8.63
 0 8.63 8.63 8.63 0 0 0
26/01/2021
8.63
 0 8.63 8.63 8.63 0 0 0
25/01/2021
8.63
 2,300 8.55 8.63 8.55 0 0 0
22/01/2021
8.55
 100 8.55 8.55 8.55 0 0 0
21/01/2021
8.55
 3,300 8.63 8.63 8.55 0 0 0
20/01/2021
8.63
 1,100 8.63 8.70 8.63 0 0 0
19/01/2021
8.63
 9,400 8.55 8.63 8.63 0 0 0
18/01/2021
8.55
 20,797 8.93 8.93 8.09 0 0 0
15/01/2021
8.93
 4,000 8.78 8.93 8.78 0 100 -0.0
14/01/2021
8.78
 500 9.16 9.16 8.63 0 0 0
13/01/2021
9.16
 1,400 9.24 9.24 9.16 0 0 0
12/01/2021
9.24
 900 8.78 9.24 9.16 0 0 0
11/01/2021
8.78
 2,300 8.70 8.78 8.78 0 0 0
08/01/2021
8.70
 13,700 8.40 9.08 8.40 0 0 0
07/01/2021
8.40
 3,200 8.17 8.40 8.01 0 0 0
06/01/2021
8.17
 2,400 8.32 8.32 8.17 0 0 0
05/01/2021
8.32
 15,300 8.40 8.40 8.32 0 0 0
04/01/2021
8.40
 10,900 8.40 8.40 8.01 0 0 0
31/12/2020
8.40
 100 8.24 8.40 8.40 0 0 0
30/12/2020
8.24
 600 8.24 8.32 8.24 0 0 0
29/12/2020
8.24
 4,000 8.24 8.40 8.24 0 0 0
28/12/2020
8.24
 2,500 8.93 8.93 8.17 200 0 0.0
25/12/2020
8.93
 880 8.70 8.93 7.86 0 0 0
24/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/12/2020
8.70
 5,030 8.63 8.93 8.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |