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)
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
04/12/2019
6.80
 0 6.80 6.80 6.80 0 0 0
03/12/2019
6.80
 8,000 6.80 6.80 6.80 0 0 0
02/12/2019
6.80
 19,300 6.80 6.80 6.80 0 0 0
29/11/2019
6.80
 4,500 6.80 6.80 6.80 0 0 0
28/11/2019
6.80
 10,500 6.80 6.80 6.80 0 0 0
27/11/2019
6.80
 34,600 6.87 6.87 6.80 0 0 0
26/11/2019
6.87
 0 6.87 6.87 6.87 0 0 0
25/11/2019
6.87
 0 6.87 6.87 6.87 0 0 0
22/11/2019
6.87
 500 6.87 6.87 6.87 0 0 0
21/11/2019
6.87
 11,410 7.08 7.08 6.87 0 0 0
20/11/2019
7.08
 5,200 6.80 7.08 7.08 0 0 0
19/11/2019
6.80
 32,500 6.80 6.80 6.80 0 0 0
18/11/2019
6.80
 0 6.80 6.80 6.80 0 0 0
15/11/2019
6.80
 0 6.80 6.80 6.80 0 0 0
14/11/2019
6.80
 0 6.80 6.80 6.80 0 0 0
13/11/2019
6.80
 400 6.80 6.80 6.80 0 0 0
12/11/2019
6.80
 100 6.73 6.80 6.80 0 0 0
11/11/2019
6.73
 11,200 6.73 6.73 6.73 0 1,100 -0.0
08/11/2019
6.73
 10,000 6.80 6.80 6.73 0 0 0
07/11/2019
6.80
 6,400 6.66 6.80 6.59 0 0 0
06/11/2019
6.66
 0 6.66 6.66 6.66 0 0 0
05/11/2019
6.66
 0 6.66 6.66 6.66 0 0 0
04/11/2019
6.66
 200 6.73 6.73 6.66 0 0 0
01/11/2019
6.73
 10,200 6.66 6.80 6.73 0 0 0
31/10/2019
6.66
 5,200 6.66 6.66 6.66 0 200 -0.0
30/10/2019
6.66
 1,500 6.73 6.73 6.66 0 0 0
29/10/2019
6.73
 9,900 6.73 6.73 6.73 0 0 0
28/10/2019
6.73
 200 7.01 7.01 6.52 0 0 0
25/10/2019
7.01
 12,400 6.87 7.01 6.87 0 0 0
24/10/2019
6.87
 11,600 6.87 6.87 6.87 0 0 0
23/10/2019
6.87
 16,000 6.87 6.87 6.87 0 0 0
22/10/2019
6.87
 3,000 6.87 6.87 6.87 0 0 0
21/10/2019
6.87
 5,200 6.87 6.87 6.87 0 0 0
18/10/2019
6.87
 8,000 7.01 7.01 6.87 0 0 0
17/10/2019
7.01
 200 6.87 7.01 7.01 0 0 0
16/10/2019
6.87
 4,700 6.87 6.87 6.80 0 0 0
15/10/2019
6.87
 7,100 6.87 6.87 6.87 0 0 0
14/10/2019
6.87
 11,000 6.87 6.87 6.87 0 0 0
11/10/2019
6.87
 2,000 6.87 6.87 6.87 0 0 0
10/10/2019
6.87
 29,000 6.87 6.87 6.87 0 0 0
09/10/2019
6.87
 22,000 6.80 6.87 6.80 0 0 0
08/10/2019
6.80
 22,800 6.80 6.80 6.73 0 0 0
07/10/2019
6.80
 3,000 6.87 6.87 6.80 0 0 0
04/10/2019
6.87
 3,700 6.59 6.87 6.59 0 0 0
03/10/2019
6.59
 1,600 6.59 6.59 6.45 0 0 0
02/10/2019
6.59
 8,800 6.59 6.59 6.59 0 0 0
01/10/2019
6.59
 200 6.94 6.94 6.59 0 0 0
30/09/2019
6.94
 330 6.80 6.94 6.94 0 0 0
27/09/2019
6.80
 0 6.80 6.80 6.80 0 0 0
26/09/2019
6.80
 8,100 6.66 6.80 6.45 0 0 0
25/09/2019
6.66
 0 6.66 6.66 6.66 0 0 0
24/09/2019
6.66
 13,520 6.45 6.66 6.59 0 0 0
23/09/2019
6.45
 400 6.66 6.66 6.31 0 0 0
20/09/2019
6.66
 0 6.66 6.66 6.66 0 0 0
19/09/2019
6.66
 1,000 7.01 7.01 6.66 0 0 0
18/09/2019
7.01
 50 7.01 7.01 7.01 0 0 0
17/09/2019
7.01
 4,100 6.87 7.01 6.66 0 0 0
16/09/2019
6.87
 0 6.87 6.87 6.87 0 0 0
13/09/2019
6.87
 30,100 6.87 6.94 6.87 0 0 0
12/09/2019
6.87
 18,000 6.80 6.87 6.80 0 0 0
11/09/2019
6.80
 0 6.80 6.80 6.80 0 0 0
10/09/2019
6.80
 0 6.80 6.80 6.80 0 0 0
09/09/2019
6.80
 4,900 6.73 6.80 6.80 0 0 0
06/09/2019
6.73
 800 6.80 6.80 6.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |