CTCP Nhân lực và Thương mại Vinaconex (vcm)

5.40
-0.10
(-1.82%)
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
(2026-08-18) 		-1 -15.38% 19,900 0 0
5.30
9.40
5.40
2 tháng
(2026-07-20) 		-3.30 -37.50% 114,600 0 0
5.30
9.40
5.40
3 tháng
(2026-06-19) 		-2.50 -31.25% 115,600 0 0
5.30
9.40
5.40
6 tháng
(2026-03-23) 		-2.90 -34.52% 148,900 0 0
5.30
9.40
5.40
12 tháng
(2025-09-22) 		-2.30 -29.49% 501,800 0 0
5.30
11.20
5.40
24 tháng
(2024-09-27) 		-2.90 -34.52% 856,645 0 0
5.30
17.10
5.40
36 tháng
(2023-10-03) 		-2.30 -29.49% 1,040,678 0 0
2.85
17.10
5.40
60 tháng
(2021-10-13) 		-1.95 -26.19% 1,718,608 -247,970 -5.8
2.85
17.10
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2021
8.78
 3,000 8.78 8.78 8.78 0 1,000 -0.0
12/04/2021
8.78
 10 8.78 8.78 8.78 0 0 0
09/04/2021
8.78
 3,100 8.69 8.78 8.69 0 3,000 -0.1
08/04/2021
8.69
 5,700 8.78 8.78 8.69 0 2,700 -0.0
07/04/2021
8.78
 4,000 9.02 9.02 8.78 0 1,000 -0.0
06/04/2021
9.02
 1,120 9.02 9.02 8.31 0 100 -0.0
05/04/2021
9.02
 900 9.02 9.02 9.02 0 900 -0.0
02/04/2021
9.02
 723 8.69 9.02 9.02 0 300 -0.0
01/04/2021
8.69
 800 9.02 9.02 8.69 0 200 -0.0
31/03/2021
9.02
 2,000 9.02 9.02 9.02 0 500 -0.0
30/03/2021
9.02
 0 9.02 9.02 9.02 0 0 0
29/03/2021
9.02
 10,000 8.78 9.02 8.78 0 1,400 -0.0
26/03/2021
8.78
 100 8.54 8.78 8.78 0 0 0
25/03/2021
8.54
 172 8.21 8.54 8.54 0 0 0
24/03/2021
8.21
 200 8.78 8.78 8.21 0 100 -0.0
23/03/2021
8.78
 5,900 8.31 8.78 8.07 0 5,400 -0.1
22/03/2021
8.31
 6,200 8.35 8.35 8.31 0 800 -0.0
19/03/2021
8.35
 7,800 8.35 8.45 8.31 0 0 0
18/03/2021
8.35
 900 8.54 8.54 8.35 0 200 -0.0
17/03/2021
8.54
 7,124 8.64 8.64 8.35 0 2,000 -0.0
16/03/2021
8.64
 8,100 8.78 8.78 8.64 0 0 0
15/03/2021
8.78
 4,800 9.02 9.02 8.78 0 1,200 -0.0
12/03/2021
9.02
 20 9.02 9.02 9.02 0 0 0
11/03/2021
9.02
 1,100 8.78 9.02 8.78 0 1,000 -0.0
10/03/2021
8.78
 1,000 8.78 8.78 8.78 0 0 0
09/03/2021
8.78
 2,600 9.59 9.59 8.78 0 2,600 -0.0
08/03/2021
9.59
 3,200 8.73 9.59 8.73 0 600 -0.0
05/03/2021
8.73
 0 8.73 8.73 8.73 0 0 0
04/03/2021
8.73
 1,000 8.73 8.73 8.73 0 1,000 -0.0
03/03/2021
8.73
 1,502 8.78 8.78 8.73 0 0 0
02/03/2021
8.78
 1,100 8.73 8.78 8.64 0 600 -0.0
01/03/2021
8.73
 4,600 8.78 8.78 8.54 0 3,000 -0.1
26/02/2021
8.78
 4,000 8.97 8.97 8.78 0 0 0
25/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/02/2021
8.97
 200 9.44 9.44 8.97 0 0 0
24/02/2021
9.44
 1,100 8.81 9.44 8.81 0 300 -0.0
23/02/2021
8.81
 1,905 9.49 9.49 8.81 0 1,500 -0.0
22/02/2021
9.49
 5,440 9.49 9.49 9.40 0 1,600 -0.0
19/02/2021
9.49
 0 9.49 9.49 9.49 0 0 0
18/02/2021
9.49
 0 9.49 9.49 9.49 0 0 0
17/02/2021
9.49
 24 9.49 9.49 9.49 0 0 0
09/02/2021
9.49
 500 8.81 9.67 9.49 0 0 0
08/02/2021
8.81
 0 8.81 8.81 8.81 0 0 0
05/02/2021
8.81
 0 8.81 8.81 8.81 0 0 0
04/02/2021
8.81
 0 8.81 8.81 8.81 0 0 0
03/02/2021
8.81
 0 8.81 8.81 8.81 0 0 0
02/02/2021
8.81
 0 8.81 8.81 8.81 0 0 0
01/02/2021
8.81
 200 8.81 8.81 8.81 0 0 0
29/01/2021
8.81
 0 8.81 8.81 8.81 0 0 0
28/01/2021
8.81
 0 8.81 8.81 8.81 0 0 0
27/01/2021
8.81
 0 8.81 8.81 8.81 0 0 0
26/01/2021
8.81
 10 8.81 8.81 8.81 0 0 0
25/01/2021
8.81
 2,000 8.81 8.81 8.81 0 1,000 -0.0
22/01/2021
8.81
 2,100 8.81 8.81 8.81 0 2,100 -0.0
21/01/2021
8.81
 100 8.09 8.81 8.81 0 0 0
20/01/2021
8.09
 5,200 7.37 8.09 8.09 0 5,000 -0.1
19/01/2021
7.37
 100 8.04 8.04 7.37 0 0 0
18/01/2021
8.04
 2,000 7.32 8.04 8.04 0 2,000 -0.0
15/01/2021
7.32
 2,100 7.23 7.95 7.32 0 2,000 -0.0
14/01/2021
7.23
 3,500 7.91 8.68 7.23 0 3,100 -0.1
13/01/2021
7.91
 800 8.22 8.27 7.91 0 0 0
12/01/2021
8.22
 0 8.22 8.22 8.22 0 0 0
11/01/2021
8.22
 100 8.13 8.22 8.22 0 0 0
08/01/2021
8.13
 0 8.13 8.13 8.13 0 0 0
07/01/2021
8.13
 100 7.68 8.13 8.13 0 0 0
06/01/2021
7.68
 300 7.68 7.68 7.46 0 0 0
05/01/2021
7.68
 100 7.50 7.68 7.68 0 0 0
04/01/2021
7.50
 0 7.50 7.50 7.50 0 0 0
31/12/2020
7.50
 0 7.50 7.50 7.50 0 0 0
30/12/2020
7.50
 36 7.50 7.50 7.50 0 0 0
29/12/2020
7.50
 0 7.50 7.50 7.50 0 0 0
28/12/2020
7.50
 5,200 8.00 8.00 7.50 0 5,100 -0.1
25/12/2020
8.00
 200 7.28 8.00 8.00 0 200 -0.0
24/12/2020
7.28
 0 7.28 7.28 7.28 0 900 -0.0
23/12/2020
7.28
 900 7.28 7.28 7.28 0 900 -0.0
22/12/2020
7.28
 0 7.28 7.28 7.28 0 0 0
21/12/2020
7.28
 100 8.04 8.04 7.28 0 0 0
18/12/2020
8.04
 0 8.04 8.04 8.04 0 0 0
17/12/2020
8.04
 0 8.04 8.04 8.04 0 0 0
16/12/2020
8.04
 100 7.32 8.04 8.04 0 100 -0.0
15/12/2020
7.32
 1,100 7.32 7.32 7.32 0 1,000 -0.0
14/12/2020
7.32
 0 7.32 7.32 7.32 0 0 0
11/12/2020
7.32
 0 7.32 7.32 7.32 0 0 0
10/12/2020
7.32
 0 7.32 7.32 7.32 0 0 0
09/12/2020
7.32
 184 7.41 7.41 7.32 0 0 0
08/12/2020
7.41
 0 7.41 7.41 7.41 0 0 0
07/12/2020
7.41
 0 7.41 7.41 7.41 0 0 0
04/12/2020
7.41
 0 7.41 7.41 7.41 0 0 0
03/12/2020
7.41
 0 7.41 7.41 7.41 0 0 0
02/12/2020
7.41
 40 7.41 7.41 7.41 0 0 0
01/12/2020
7.41
 0 7.41 7.41 7.41 0 0 0
30/11/2020
7.41
 0 7.41 7.41 7.41 0 0 0
27/11/2020
7.41
 7 7.41 7.41 7.41 0 0 0
26/11/2020
7.41
 40 7.41 7.41 7.41 0 0 0
25/11/2020
7.41
 202 8.22 8.22 7.41 0 0 0
24/11/2020
8.22
 0 8.22 8.22 8.22 0 0 0
23/11/2020
8.22
 0 8.22 8.22 8.22 0 0 0
20/11/2020
8.22
 0 8.22 8.22 8.22 0 0 0
19/11/2020
8.22
 0 8.22 8.22 8.22 0 0 0
18/11/2020
8.22
 0 8.22 8.22 8.22 0 0 0
17/11/2020
8.22
 0 8.22 8.22 8.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |