CTCP Vinaconex 25 (vcc)

9.50
0
(0%)
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) 		-0.40 -4.04% 125,100 0 0
9.30
9.90
9.50
2 tháng
(2025-10-06) 		-0.90 -8.65% 254,300 0 0
8.90
10.40
9.50
3 tháng
(2025-09-08) 		-0.50 -5% 513,200 0 0
8.90
10.50
9.50
6 tháng
(2025-06-09) 		0.40 4.40% 1,221,100 0 0
8.80
10.70
9.50
12 tháng
(2024-12-10) 		-0.20 -2.06% 1,915,152 0 0
8.20
10.70
9.50
24 tháng
(2023-12-18) 		-4.92 -34.11% 3,268,113 0 0
8.20
14.42
9.50
36 tháng
(2022-12-21) 		-1.16 -10.87% 6,091,043 0 0
8.20
16.26
9.50
60 tháng
(2020-12-31) 		1.10 13.14% 17,338,693 -5,700 -0.1
7.79
31.70
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
6.59
 1,000 6.66 6.66 6.59 0 0 0
04/05/2020
6.66
 800 6.80 6.80 6.66 0 0 0
29/04/2020
6.80
 0 6.80 6.80 6.80 0 0 0
28/04/2020
6.80
 0 6.80 6.80 6.80 0 0 0
27/04/2020
6.80
 0 6.80 6.80 6.80 0 0 0
24/04/2020
6.80
 0 6.80 6.80 6.80 0 0 0
23/04/2020
6.80
 0 6.80 6.80 6.80 0 0 0
22/04/2020
6.80
 18,300 6.66 6.80 6.80 0 0 0
21/04/2020
6.66
 14,700 6.94 6.94 6.66 0 0 0
20/04/2020
6.94
 11,020 6.66 6.94 6.66 0 0 0
17/04/2020
6.66
 100 6.80 6.80 6.66 0 0 0
16/04/2020
6.80
 100 6.66 6.80 6.80 0 0 0
15/04/2020
6.66
 6,804 6.66 6.66 6.66 0 0 0
14/04/2020
6.66
 600 6.31 6.66 6.66 0 0 0
13/04/2020
6.31
 0 6.31 6.31 6.31 0 0 0
10/04/2020
6.31
 0 6.31 6.31 6.31 0 0 0
09/04/2020
6.31
 2,116 6.31 6.31 6.31 0 0 0
08/04/2020
6.31
 600 6.31 6.31 6.31 0 0 0
07/04/2020
6.31
 800 6.80 6.80 6.31 0 0 0
06/04/2020
6.80
 0 6.80 6.80 6.80 0 0 0
03/04/2020
6.80
 0 6.80 6.80 6.80 0 0 0
01/04/2020
6.80
 0 6.80 6.80 6.80 0 0 0
31/03/2020
6.80
 50 6.80 6.80 6.80 0 0 0
30/03/2020
6.80
 0 6.80 6.80 6.80 0 0 0
27/03/2020
6.80
 0 6.80 6.80 6.80 0 0 0
26/03/2020
6.80
 0 6.80 6.80 6.80 0 0 0
25/03/2020
6.80
 0 6.80 6.80 6.80 0 0 0
24/03/2020
6.80
 0 6.80 6.80 6.80 0 0 0
23/03/2020
6.80
 23,000 7.29 7.29 6.80 0 0 0
20/03/2020
7.29
 600 6.80 7.29 6.80 0 0 0
19/03/2020
6.80
 2,000 6.80 6.80 6.80 0 0 0
18/03/2020
6.80
 3,000 7.01 7.01 6.80 0 0 0
17/03/2020
7.01
 0 7.01 7.01 7.01 0 0 0
16/03/2020
7.01
 500 6.80 7.01 7.01 0 0 0
13/03/2020
6.80
 6,500 6.80 6.80 6.80 0 0 0
12/03/2020
6.80
 25,800 6.80 6.80 6.80 0 0 0
11/03/2020
6.80
 8,400 6.80 6.80 6.80 0 0 0
10/03/2020
6.80
 0 6.80 6.80 6.80 0 0 0
09/03/2020
6.80
 2,000 7.29 7.29 6.80 0 0 0
06/03/2020
7.29
 200 7.29 7.29 7.29 0 0 0
05/03/2020
7.29
 3,500 6.87 7.29 7.29 0 0 0
04/03/2020
6.87
 700 6.87 6.87 6.80 0 0 0
03/03/2020
6.87
 4,500 6.80 6.87 6.80 0 0 0
02/03/2020
6.80
 1,200 6.80 6.87 6.80 0 0 0
28/02/2020
6.80
 0 6.80 6.80 6.80 0 0 0
27/02/2020
6.80
 0 6.80 6.80 6.80 0 0 0
26/02/2020
6.80
 10,000 6.80 6.80 6.80 0 0 0
25/02/2020
6.80
 49,000 6.80 6.80 6.80 0 0 0
24/02/2020
6.80
 13,500 6.87 6.87 6.80 0 0 0
21/02/2020
6.87
 13,200 6.80 6.87 6.87 0 0 0
20/02/2020
6.80
 20,700 6.80 6.80 6.80 0 0 0
19/02/2020
6.80
 1,000 6.80 6.80 6.80 0 0 0
18/02/2020
6.80
 37,000 6.94 6.94 6.80 0 0 0
17/02/2020
6.94
 0 6.94 6.94 6.94 0 0 0
14/02/2020
6.94
 3,500 6.80 6.94 6.80 0 0 0
13/02/2020
6.80
 9,500 6.80 6.80 6.80 0 0 0
12/02/2020
6.80
 2,000 6.80 6.80 6.80 0 0 0
11/02/2020
6.80
 13,000 6.87 6.87 6.80 0 0 0
10/02/2020
6.87
 0 6.87 6.87 6.87 0 0 0
07/02/2020
6.87
 400 6.80 6.87 6.87 0 0 0
06/02/2020
6.80
 6,200 6.80 6.80 6.73 0 0 0
05/02/2020
6.80
 1,000 6.80 6.80 6.80 0 0 0
04/02/2020
6.80
 500 6.80 6.80 6.80 0 0 0
03/02/2020
6.80
 1,000 6.87 6.87 6.80 0 0 0
31/01/2020
6.87
 0 6.87 6.87 6.87 0 0 0
30/01/2020
6.87
 0 6.87 6.87 6.87 0 0 0
22/01/2020
6.87
 3,900 6.80 6.87 6.80 0 0 0
21/01/2020
6.80
 2,000 6.80 6.80 6.80 0 0 0
20/01/2020
6.80
 5,000 6.80 6.80 6.80 0 0 0
17/01/2020
6.80
 2,000 6.80 6.80 6.80 0 0 0
16/01/2020
6.80
 4,000 6.80 6.80 6.80 0 0 0
15/01/2020
6.80
 6,700 6.80 6.87 6.80 0 0 0
14/01/2020
6.80
 0 6.80 6.80 6.80 0 0 0
13/01/2020
6.80
 2,100 6.80 6.80 6.80 0 0 0
10/01/2020
6.80
 10,000 6.80 6.80 6.80 0 0 0
09/01/2020
6.80
 500 6.80 6.80 6.80 0 0 0
08/01/2020
6.80
 0 6.80 6.80 6.80 0 0 0
07/01/2020
6.80
 2,000 6.87 6.87 6.80 0 0 0
06/01/2020
6.87
 7,500 6.94 6.94 6.80 0 0 0
03/01/2020
6.94
 0 6.94 6.94 6.94 0 0 0
02/01/2020
6.94
 0 6.94 6.94 6.94 0 0 0
31/12/2019
6.94
 0 6.94 6.94 6.94 0 0 0
30/12/2019
6.94
 10,500 6.87 6.94 6.80 0 0 0
27/12/2019
6.87
 1,000 6.87 6.87 6.87 0 0 0
26/12/2019
6.87
 0 6.87 6.87 6.87 0 0 0
25/12/2019
6.87
 8,500 6.80 6.87 6.80 0 0 0
24/12/2019
6.80
 0 6.80 6.80 6.80 0 0 0
23/12/2019
6.80
 3,000 6.87 6.87 6.80 0 0 0
20/12/2019
6.87
 700 6.80 6.87 6.87 0 0 0
19/12/2019
6.80
 4,800 6.87 6.87 6.80 0 0 0
18/12/2019
6.87
 5,703 6.87 7.01 6.87 0 0 0
17/12/2019
6.87
 1,000 6.80 6.87 6.87 0 0 0
16/12/2019
6.80
 5,000 6.80 6.80 6.80 0 0 0
13/12/2019
6.80
 0 6.80 6.80 6.80 0 0 0
12/12/2019
6.80
 7,000 6.87 6.87 6.80 0 0 0
11/12/2019
6.87
 0 6.87 6.87 6.87 0 0 0
10/12/2019
6.87
 5,307 6.80 6.87 6.80 0 100 -0.0
09/12/2019
6.80
 0 6.80 6.80 6.80 0 0 0
06/12/2019
6.80
 0 6.80 6.80 6.80 0 0 0
05/12/2019
6.80
 0 6.80 6.80 6.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |