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)
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
05/05/2020
7.68
 0 7.68 7.68 7.68 0 0 0
04/05/2020
7.68
 0 7.68 7.68 7.68 0 0 0
29/04/2020
7.68
 0 7.68 7.68 7.68 0 0 0
28/04/2020
7.68
 0 7.68 7.68 7.68 0 0 0
27/04/2020
7.68
 600 8.13 8.13 7.68 0 500 0
24/04/2020
8.13
 0 8.13 8.13 8.13 0 0 0
23/04/2020
8.13
 0 8.13 8.13 8.13 0 0 0
22/04/2020
8.13
 0 8.13 8.13 8.13 0 0 0
21/04/2020
8.13
 0 8.13 8.13 8.13 0 0 0
20/04/2020
8.13
 100 8.81 8.81 8.13 0 0 0
17/04/2020
8.81
 1,000 8.04 8.81 8.81 0 1,000 -0.0
16/04/2020
8.04
 500 7.32 8.04 8.04 0 500 -0.0
15/04/2020
7.32
 100 8.13 8.13 7.32 0 0 0
14/04/2020
8.13
 300 9.04 9.04 8.13 0 0 0
13/04/2020
9.04
 2,000 9.08 9.08 9.04 0 0 0
10/04/2020
9.08
 1,417 9.17 9.17 9.08 0 0 0
09/04/2020
9.17
 4,450 8.36 9.17 9.04 0 2,800 -0.1
08/04/2020
8.36
 6,200 7.64 8.36 8.36 0 3,400 -0.1
07/04/2020
7.64
 700 6.96 7.64 7.64 0 700 -0.0
06/04/2020
6.96
 775 7.46 8.18 6.96 0 0 0
03/04/2020
7.46
 2,142 7.23 7.46 7.23 0 1,000 -0.0
01/04/2020
7.23
 0 7.23 7.23 7.23 0 0 0
31/03/2020
7.23
 1,070 7.23 7.23 7.23 0 1,000 -0.0
30/03/2020
7.23
 0 7.23 7.23 7.23 0 0 0
27/03/2020
7.23
 0 7.23 7.23 7.23 0 0 0
26/03/2020
7.23
 1,600 7.73 8.50 7.23 0 1,200 -0.0
25/03/2020
7.73
 0 7.73 7.73 7.73 0 0 0
24/03/2020
7.73
 0 7.73 7.73 7.73 0 0 0
23/03/2020
7.73
 100 8.59 8.59 7.73 0 0 0
20/03/2020
8.59
 100 9.35 9.35 8.59 0 0 0
19/03/2020
9.35
 600 10.39 10.39 9.35 0 0 0
18/03/2020
10.39
 200 11.39 11.39 10.39 0 0 0
17/03/2020
11.39
 0 11.39 11.39 11.39 0 0 0
16/03/2020
11.39
 0 11.39 11.39 11.39 0 0 0
13/03/2020
11.39
 0 11.39 11.39 11.39 0 0 0
12/03/2020
11.39
 500 12.65 12.65 11.39 0 0 0
11/03/2020
12.65
 0 12.65 12.65 12.65 0 0 0
10/03/2020
12.65
 0 12.65 12.65 12.65 0 0 0
09/03/2020
12.65
 0 12.65 12.65 12.65 0 0 0
06/03/2020
12.65
 0 12.65 12.65 12.65 0 0 0
05/03/2020
12.65
 0 12.65 12.65 12.65 0 0 0
04/03/2020
12.65
 0 12.65 12.65 12.65 0 0 0
03/03/2020
12.65
 0 12.65 12.65 12.65 0 0 0
02/03/2020
12.65
 0 12.65 12.65 12.65 0 0 0
28/02/2020
12.65
 100 13.02 13.02 12.65 0 0 0
27/02/2020
13.02
 100 14.46 14.46 13.02 0 0 0
26/02/2020
14.46
 100 15.46 15.46 14.46 0 0 0
25/02/2020
15.46
 0 15.46 15.46 15.46 0 0 0
24/02/2020
15.46
 0 15.46 15.46 15.46 0 0 0
21/02/2020
15.46
 0 15.46 15.46 15.46 0 0 0
20/02/2020
15.46
 100 17.17 17.17 15.46 0 0 0
19/02/2020
17.17
 100 19.07 19.07 17.17 0 0 0
18/02/2020
19.07
 100 21.15 21.15 19.07 0 0 0
17/02/2020
21.15
 100 23.50 23.50 21.15 0 0 0
14/02/2020
23.50
 0 23.50 23.50 23.50 0 0 0
13/02/2020
23.50
 0 23.50 23.50 23.50 0 0 0
12/02/2020
23.50
 0 23.50 23.50 23.50 0 0 0
11/02/2020
23.50
 0 23.50 23.50 23.50 0 0 0
10/02/2020
23.50
 0 23.50 23.50 23.50 0 0 0
07/02/2020
23.50
 0 23.50 23.50 23.50 0 0 0
06/02/2020
23.50
 0 23.50 23.50 23.50 0 0 0
05/02/2020
23.50
 0 23.50 23.50 23.50 0 0 0
04/02/2020
23.50
 0 23.50 23.50 23.50 0 0 0
03/02/2020
23.50
 0 23.50 23.50 23.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |