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)
24/06/2020
6.31
 300 6.59 6.59 6.31 0 0 0
23/06/2020
6.59
 1,100 6.66 6.66 6.59 0 0 0
22/06/2020
6.66
 0 6.66 6.66 6.66 0 0 0
19/06/2020
6.66
 2,000 6.66 6.66 6.66 0 0 0
18/06/2020
6.66
 4,900 6.66 6.66 6.66 0 0 0
17/06/2020
6.66
 3,700 6.66 6.66 6.66 0 0 0
16/06/2020
6.66
 100 6.66 6.66 6.66 0 0 0
15/06/2020
6.66
 16,000 6.31 6.66 6.38 0 0 0
12/06/2020
6.31
 0 6.31 6.31 6.31 0 0 0
11/06/2020
6.31
 0 6.31 6.31 6.31 0 0 0
10/06/2020
6.31
 0 6.31 6.31 6.31 0 0 0
09/06/2020
6.31
 0 6.31 6.31 6.31 0 0 0
08/06/2020
6.31
 200 6.24 6.31 6.24 0 0 0
05/06/2020
6.24
 100 6.59 6.59 6.24 0 0 0
04/06/2020
6.59
 0 6.59 6.59 6.59 0 0 0
03/06/2020
6.59
 0 6.59 6.59 6.59 0 0 0
02/06/2020
6.59
 2,000 7.29 7.29 6.59 0 0 0
01/06/2020
7.29
 0 7.29 7.29 7.29 0 0 0
29/05/2020
7.29
 0 7.29 7.29 7.29 0 0 0
28/05/2020
7.29
 13,100 6.66 7.29 6.24 0 0 0
27/05/2020
6.66
 10,700 6.66 6.66 6.66 0 0 0
26/05/2020
6.66
 0 6.66 6.66 6.66 0 0 0
25/05/2020
6.66
 1,100 6.73 6.73 6.66 0 0 0
22/05/2020
6.73
 500 6.66 6.73 6.73 0 0 0
21/05/2020
6.66
 1,000 6.80 6.80 6.66 0 0 0
20/05/2020
6.80
 0 6.80 6.80 6.80 0 0 0
19/05/2020
6.80
 2,500 6.80 6.80 6.66 0 0 0
18/05/2020
6.80
 0 6.80 6.80 6.80 0 0 0
15/05/2020
6.80
 2,400 6.94 6.94 6.73 0 0 0
14/05/2020
6.94
 0 6.94 6.94 6.94 0 0 0
13/05/2020
6.94
 3,100 6.66 6.94 6.66 0 0 0
12/05/2020
6.66
 11,000 6.73 6.73 6.66 0 0 0
11/05/2020
6.73
 3,216 6.59 6.73 6.73 0 0 0
08/05/2020
6.59
 1,000 6.66 6.66 6.59 0 0 0
07/05/2020
6.66
 1,110 6.59 6.66 6.59 0 0 0
06/05/2020
6.59
 1,500 6.59 6.59 6.59 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |