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)
23/09/2020
7.46
 0 7.46 7.46 7.46 0 0 0
22/09/2020
7.46
 100 7.46 7.46 7.46 0 0 0
21/09/2020
7.46
 100 7.46 7.46 7.46 0 0 0
18/09/2020
7.46
 0 7.46 7.46 7.46 0 0 0
17/09/2020
7.46
 400 8.22 8.22 7.46 0 0 0
16/09/2020
8.22
 100 7.50 8.22 8.22 0 0 0
15/09/2020
7.50
 100 6.82 7.50 7.50 0 0 0
14/09/2020
6.82
 200 6.82 6.82 6.82 0 0 0
11/09/2020
6.82
 0 6.82 6.82 6.82 0 0 0
10/09/2020
6.82
 0 6.82 6.82 6.82 0 0 0
09/09/2020
6.82
 300 6.82 6.82 6.82 0 0 0
08/09/2020
6.82
 0 6.82 6.82 6.82 0 0 0
07/09/2020
6.82
 0 6.82 6.82 6.82 0 0 0
04/09/2020
6.82
 0 6.82 6.82 6.82 0 0 0
03/09/2020
6.82
 0 6.82 6.82 6.82 0 0 0
01/09/2020
6.82
 0 6.82 6.82 6.82 0 0 0
31/08/2020
6.82
 500 6.78 7.46 6.82 0 0 0
28/08/2020
6.78
 0 6.78 6.78 6.78 0 0 0
27/08/2020
6.78
 200 7.23 7.23 6.78 0 0 0
26/08/2020
7.23
 1 7.23 7.23 7.23 0 0 0
25/08/2020
7.23
 0 7.23 7.23 7.23 0 0 0
24/08/2020
7.23
 0 7.23 7.23 7.23 0 0 0
21/08/2020
7.23
 0 7.23 7.23 7.23 0 0 0
20/08/2020
7.23
 0 7.23 7.23 7.23 0 0 0
19/08/2020
7.23
 0 7.23 7.23 7.23 0 0 0
18/08/2020
7.23
 0 7.23 7.23 7.23 0 0 0
17/08/2020
7.23
 0 7.23 7.23 7.23 0 0 0
14/08/2020
7.23
 0 7.23 7.23 7.23 0 0 0
13/08/2020
7.23
 0 7.23 7.23 7.23 0 0 0
12/08/2020
7.23
 110 7.05 7.23 7.23 0 0 0
11/08/2020
7.05
 0 7.05 7.05 7.05 0 0 0
10/08/2020
7.05
 0 7.05 7.05 7.05 0 0 0
07/08/2020
7.05
 0 7.05 7.05 7.05 0 0 0
06/08/2020
7.05
 0 7.05 7.05 7.05 0 0 0
05/08/2020
7.05
 0 7.05 7.05 7.05 0 0 0
04/08/2020
7.05
 0 7.05 7.05 7.05 0 0 0
03/08/2020
7.05
 200 7.50 8.22 7.05 0 0 0
31/07/2020
7.50
 200 8.32 8.32 7.50 0 0 0
30/07/2020
8.32
 0 8.32 8.32 8.32 0 0 0
29/07/2020
8.32
 0 8.32 8.32 8.32 0 0 0
28/07/2020
8.32
 0 8.32 8.32 8.32 0 0 0
27/07/2020
8.32
 0 8.32 8.32 8.32 0 0 0
24/07/2020
8.32
 1,000 7.59 8.32 7.37 0 0 0
23/07/2020
7.59
 0 7.59 7.59 7.59 0 0 0
22/07/2020
7.59
 0 7.59 7.59 7.59 0 0 0
21/07/2020
7.59
 0 7.59 7.59 7.59 0 0 0
20/07/2020
7.59
 0 7.59 7.59 7.59 0 0 0
17/07/2020
7.59
 0 7.59 7.59 7.59 0 0 0
16/07/2020
7.59
 0 7.59 7.59 7.59 0 0 0
15/07/2020
7.59
 1,000 7.64 7.64 7.59 0 0 0
14/07/2020
7.64
 0 7.64 7.64 7.64 0 0 0
13/07/2020
7.64
 0 7.64 7.64 7.64 0 0 0
10/07/2020
7.64
 400 8.45 8.45 7.64 0 0 0
09/07/2020
8.45
 100 7.73 8.45 8.45 0 0 0
08/07/2020
7.73
 0 7.73 7.73 7.73 0 0 0
07/07/2020
7.73
 1,000 8.13 8.13 7.73 0 0 0
06/07/2020
8.13
 1,100 8.45 9.26 8.13 0 0 0
03/07/2020
8.45
 0 8.45 8.45 8.45 0 0 0
02/07/2020
8.45
 0 8.45 8.45 8.45 0 0 0
01/07/2020
8.45
 500 7.73 8.50 8.45 0 0 0
30/06/2020
7.73
 0 7.73 7.73 7.73 0 0 0
29/06/2020
7.73
 0 7.73 7.73 7.73 0 0 0
26/06/2020
7.73
 700 8.00 8.00 7.73 0 0 0
25/06/2020
8.00
 0 8.00 8.00 8.00 0 0 0
24/06/2020
8.00
 3,600 7.28 8.00 7.68 0 0 0
23/06/2020
7.28
 100 6.64 7.28 7.28 0 0 0
22/06/2020
6.64
 200 6.06 6.64 6.64 0 0 0
19/06/2020
6.06
 0 6.06 6.06 6.06 0 0 0
18/06/2020
6.06
 0 6.06 6.06 6.06 0 0 0
17/06/2020
6.06
 0 6.06 6.06 6.06 0 0 0
16/06/2020
6.06
 0 6.06 6.06 6.06 0 0 0
15/06/2020
6.06
 0 6.06 6.06 6.06 0 0 0
12/06/2020
6.06
 0 6.06 6.06 6.06 0 0 0
11/06/2020
6.06
 100 6.55 6.55 6.06 0 0 0
10/06/2020
6.55
 0 6.55 6.55 6.55 0 0 0
09/06/2020
6.55
 0 6.55 6.55 6.55 0 0 0
08/06/2020
6.55
 0 6.55 6.55 6.55 0 0 0
05/06/2020
6.55
 0 6.55 6.55 6.55 0 0 0
04/06/2020
6.55
 100 6.73 6.73 6.55 0 0 0
03/06/2020
6.73
 500 7.28 8.00 6.73 0 0 0
02/06/2020
7.28
 400 7.95 8.13 7.28 0 0 0
01/06/2020
7.95
 200 7.95 7.95 7.95 0 0 0
29/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
28/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
27/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
26/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
25/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
22/05/2020
7.95
 200 7.23 7.95 7.95 0 0 0
21/05/2020
7.23
 0 7.23 7.23 7.23 0 0 0
20/05/2020
7.23
 500 7.23 7.23 7.23 0 0 0
19/05/2020
7.23
 0 7.23 7.23 7.23 0 0 0
18/05/2020
7.23
 0 7.23 7.23 7.23 0 0 0
15/05/2020
7.23
 500 7.23 7.23 7.23 0 0 0
14/05/2020
7.23
 1,500 7.68 7.68 7.23 0 0 0
13/05/2020
7.68
 1,000 7.68 7.68 7.68 0 0 0
12/05/2020
7.68
 0 7.68 7.68 7.68 0 0 0
11/05/2020
7.68
 0 7.68 7.68 7.68 0 0 0
08/05/2020
7.68
 0 7.68 7.68 7.68 0 0 0
07/05/2020
7.68
 0 7.68 7.68 7.68 0 0 0
06/05/2020
7.68
 0 7.68 7.68 7.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |