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)
12/11/2020
7.29
 7,200 7.29 7.29 7.29 0 0 0
11/11/2020
7.29
 0 7.29 7.29 7.29 0 0 0
10/11/2020
7.29
 0 7.29 7.29 7.29 0 0 0
09/11/2020
7.29
 3,000 8.06 8.06 7.29 0 0 0
06/11/2020
8.06
 0 8.06 8.06 8.06 0 0 0
05/11/2020
8.06
 0 8.06 8.06 8.06 0 0 0
04/11/2020
8.06
 0 8.06 8.06 8.06 0 0 0
03/11/2020
8.06
 0 8.06 8.06 8.06 0 0 0
02/11/2020
8.06
 0 8.06 8.06 8.06 0 0 0
30/10/2020
8.06
 0 8.06 8.06 8.06 0 0 0
29/10/2020
8.06
 0 8.06 8.06 8.06 0 0 0
28/10/2020
8.06
 0 8.06 8.06 8.06 0 0 0
27/10/2020
8.06
 0 8.06 8.06 8.06 0 0 0
26/10/2020
8.06
 0 8.06 8.06 8.06 0 0 0
23/10/2020
8.06
 0 8.06 8.06 8.06 0 0 0
22/10/2020
8.06
 0 8.06 8.06 8.06 0 0 0
21/10/2020
8.06
 48 8.06 8.06 8.06 0 0 0
20/10/2020
8.06
 1,000 8.06 8.06 8.06 0 0 0
19/10/2020
8.06
 5,000 8.42 8.42 8.06 0 0 0
16/10/2020
8.42
 1,000 8.42 8.42 8.42 0 0 0
15/10/2020
8.42
 1,100 9.12 9.12 8.42 0 0 0
14/10/2020
9.12
 4,400 8.77 9.12 8.06 0 0 0
13/10/2020
8.77
 0 8.77 8.77 8.77 0 0 0
12/10/2020
8.77
 1,000 9.12 9.12 8.77 0 0 0
09/10/2020
9.12
 3,850 9.61 9.68 8.70 0 0 0
08/10/2020
9.61
 100 8.77 9.61 9.61 0 0 0
07/10/2020
8.77
 14,209 8.42 8.77 8.42 0 0 0
06/10/2020
8.42
 2,000 8.34 8.42 8.42 0 0 0
05/10/2020
8.34
 10 8.34 8.34 8.34 0 0 0
02/10/2020
8.34
 18,600 7.64 8.34 7.64 0 0 0
01/10/2020
7.64
 0 7.64 7.64 7.64 0 0 0
30/09/2020
7.64
 8,500 7.01 7.64 7.15 0 0 0
29/09/2020
7.01
 1,000 7.36 7.36 7.01 0 0 0
28/09/2020
7.36
 0 7.36 7.36 7.36 0 0 0
25/09/2020
7.36
 0 7.36 7.36 7.36 0 0 0
24/09/2020
7.36
 0 7.36 7.36 7.36 0 0 0
23/09/2020
7.36
 1,600 7.36 7.36 7.36 0 0 0
22/09/2020
7.36
 200 7.01 7.36 7.36 0 0 0
21/09/2020
7.01
 1,800 7.36 7.36 7.01 0 0 0
18/09/2020
7.36
 2,600 7.36 7.50 7.36 0 0 0
17/09/2020
7.36
 10,500 7.36 7.36 7.01 0 0 0
16/09/2020
7.36
 601 7.36 7.50 7.36 0 0 0
15/09/2020
7.36
 1,100 7.43 7.43 7.01 0 0 0
14/09/2020
7.43
 100 7.15 7.43 7.43 0 0 0
11/09/2020
7.15
 0 7.15 7.15 7.15 0 0 0
10/09/2020
7.15
 5,100 7.01 7.22 7.15 0 0 0
09/09/2020
7.01
 7,000 7.08 7.08 7.01 0 0 0
08/09/2020
7.08
 7,800 7.01 7.08 7.08 0 0 0
07/09/2020
7.01
 10,800 6.80 7.01 6.87 0 0 0
04/09/2020
6.80
 2,900 6.80 6.80 6.80 0 0 0
03/09/2020
6.80
 2,100 6.66 6.80 6.80 0 0 0
01/09/2020
6.66
 0 6.66 6.66 6.66 0 0 0
31/08/2020
6.66
 0 6.66 6.66 6.66 0 0 0
28/08/2020
6.66
 0 6.66 6.66 6.66 0 0 0
27/08/2020
6.66
 0 6.66 6.66 6.66 0 0 0
26/08/2020
6.66
 12,800 6.66 6.66 6.31 0 0 0
25/08/2020
6.66
 0 6.66 6.66 6.66 0 0 0
24/08/2020
6.66
 0 6.66 6.66 6.66 0 0 0
21/08/2020
6.66
 0 6.66 6.66 6.66 0 0 0
20/08/2020
6.66
 100 6.73 6.73 6.66 0 0 0
19/08/2020
6.73
 0 6.73 6.73 6.73 0 0 0
18/08/2020
6.73
 0 6.73 6.73 6.73 0 0 0
17/08/2020
6.73
 0 6.73 6.73 6.73 0 0 0
14/08/2020
6.73
 2,000 6.31 6.73 6.73 0 0 0
13/08/2020
6.31
 8,000 6.31 6.38 6.31 0 0 0
12/08/2020
6.31
 0 6.31 6.31 6.31 0 0 0
11/08/2020
6.31
 1,000 6.31 6.31 6.31 0 0 0
10/08/2020
6.31
 0 6.31 6.31 6.31 0 0 0
07/08/2020
6.31
 600 6.31 6.31 6.31 0 0 0
06/08/2020
6.31
 0 6.31 6.31 6.31 0 0 0
05/08/2020
6.31
 0 6.31 6.31 6.31 0 0 0
04/08/2020
6.31
 0 6.31 6.31 6.31 0 0 0
03/08/2020
6.31
 0 6.31 6.31 6.31 0 0 0
31/07/2020
6.31
 0 6.31 6.31 6.31 0 0 0
30/07/2020
6.31
 1,900 6.66 6.66 6.31 0 0 0
29/07/2020
6.66
 0 6.66 6.66 6.66 0 0 0
28/07/2020
6.66
 0 6.66 6.66 6.66 0 0 0
27/07/2020
6.66
 0 6.66 6.66 6.66 0 0 0
24/07/2020
6.66
 0 6.66 6.66 6.66 0 0 0
23/07/2020
6.66
 0 6.66 6.66 6.66 0 0 0
22/07/2020
6.66
 1,000 6.31 6.66 6.66 0 0 0
21/07/2020
6.31
 1,000 6.52 6.52 6.31 0 0 0
20/07/2020
6.52
 0 6.52 6.52 6.52 0 0 0
17/07/2020
6.52
 0 6.52 6.52 6.52 0 0 0
16/07/2020
6.52
 0 6.52 6.52 6.52 0 0 0
15/07/2020
6.52
 2,000 6.38 6.52 6.52 0 0 0
14/07/2020
6.38
 0 6.38 6.38 6.38 0 0 0
13/07/2020
6.38
 0 6.38 6.38 6.38 0 0 0
10/07/2020
6.38
 200 6.66 6.66 6.38 0 0 0
09/07/2020
6.66
 3,100 6.87 6.87 6.66 0 0 0
08/07/2020
6.87
 2,200 6.31 6.94 6.59 0 0 0
07/07/2020
6.31
 2,400 6.31 6.31 6.31 0 0 0
06/07/2020
6.31
 500 6.38 6.38 6.31 0 0 0
03/07/2020
6.38
 5,400 6.31 6.38 6.38 0 0 0
02/07/2020
6.31
 0 6.31 6.31 6.31 0 0 0
01/07/2020
6.31
 0 6.31 6.31 6.31 0 0 0
30/06/2020
6.31
 0 6.31 6.31 6.31 0 0 0
29/06/2020
6.31
 1,100 6.38 6.38 6.31 0 0 0
26/06/2020
6.38
 3,000 6.31 6.38 6.38 0 0 0
25/06/2020
6.31
 0 6.31 6.31 6.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |