CTCP Nhân lực và Thương mại Vinaconex (vcm)

9
0.10
(1.12%)
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 -1.11% 4,000 0 0
8.40
9.60
9
2 tháng
(2025-12-01) 		-1.20 -11.88% 44,400 0 0
8.40
10.10
9
3 tháng
(2025-10-30) 		-1.60 -15.24% 132,200 0 0
8.40
10.50
9
6 tháng
(2025-08-01) 		1.50 20.27% 360,400 0 0
7.10
11.20
9
12 tháng
(2025-02-03) 		0.80 9.88% 529,737 0 0
6.50
11.20
9
24 tháng
(2024-02-15) 		2.05 29.93% 833,942 0 0
5.60
12.80
9
36 tháng
(2023-02-13) 		-1.80 -16.82% 2,682,088 0 0
5.60
14.50
9
60 tháng
(2021-02-23) 		0.09 1% 3,362,268 -298,670 -6.7
5.60
14.50
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
8.22
 0 8.22 8.22 8.22 0 0 0
11/11/2020
8.22
 0 8.22 8.22 8.22 0 0 0
10/11/2020
8.22
 0 8.22 8.22 8.22 0 0 0
09/11/2020
8.22
 0 8.22 8.22 8.22 0 0 0
06/11/2020
8.22
 0 8.22 8.22 8.22 0 0 0
05/11/2020
8.22
 200 8.22 8.22 8.22 0 200 -0.0
04/11/2020
8.22
 800 7.50 8.22 7.50 0 700 -0.0
03/11/2020
7.50
 2,600 6.82 7.50 7.23 0 2,000 -0.0
02/11/2020
6.82
 0 6.82 6.82 6.82 0 0 0
30/10/2020
6.82
 600 6.82 6.82 6.82 0 600 -0.0
29/10/2020
6.82
 600 6.82 6.82 6.82 0 600 -0.0
28/10/2020
6.82
 0 6.82 6.82 6.82 0 0 0
27/10/2020
6.82
 0 6.82 6.82 6.82 0 0 0
26/10/2020
6.82
 100 7.32 7.32 6.82 0 0 0
23/10/2020
7.32
 0 7.32 7.32 7.32 0 0 0
22/10/2020
7.32
 0 7.32 7.32 7.32 0 0 0
21/10/2020
7.32
 0 7.32 7.32 7.32 0 0 0
20/10/2020
7.32
 500 7.64 7.64 7.32 0 0 0
19/10/2020
7.64
 0 7.64 7.64 7.64 0 0 0
16/10/2020
7.64
 0 7.64 7.64 7.64 0 0 0
15/10/2020
7.64
 300 7.64 7.64 7.64 0 0 0
14/10/2020
7.64
 100 6.96 7.64 7.64 0 0 0
13/10/2020
6.96
 0 6.96 6.96 6.96 0 0 0
12/10/2020
6.96
 200 6.91 6.96 6.96 0 0 0
09/10/2020
6.91
 0 6.91 6.91 6.91 0 0 0
08/10/2020
6.91
 0 6.91 6.91 6.91 0 0 0
07/10/2020
6.91
 100 6.91 6.91 6.91 0 0 0
06/10/2020
6.91
 0 6.91 6.91 6.91 0 0 0
05/10/2020
6.91
 0 6.91 6.91 6.91 0 0 0
02/10/2020
6.91
 0 6.91 6.91 6.91 0 0 0
01/10/2020
6.91
 0 6.91 6.91 6.91 0 0 0
30/09/2020
6.91
 0 6.91 6.91 6.91 0 0 0
29/09/2020
6.91
 0 6.91 6.91 6.91 0 0 0
28/09/2020
6.91
 100 7.46 7.46 6.91 0 0 0
25/09/2020
7.46
 0 7.46 7.46 7.46 0 0 0
24/09/2020
7.46
 0 7.46 7.46 7.46 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |