CTCP Vinaconex 25 (vcc)

10.50
0.20
(1.94%)
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
(2026-03-31) 		-0.10 -0.94% 297,800 0 0
10
10.60
10.50
2 tháng
(2026-03-02) 		1.20 12.90% 1,314,400 0 0
9.10
13.40
10.50
3 tháng
(2026-01-30) 		0.10 0.96% 1,333,700 0 0
9.10
13.40
10.50
6 tháng
(2025-11-03) 		0.60 6.06% 2,311,900 0 0
9.10
13.40
10.50
12 tháng
(2025-05-05) 		1.50 16.67% 3,486,900 0 0
8.70
13.40
10.50
24 tháng
(2024-05-10) 		-0.05 -0.44% 5,022,186 0 0
8.20
13.40
10.50
36 tháng
(2023-05-16) 		0.50 4.97% 8,116,099 0 0
8.20
16.26
10.50
60 tháng
(2021-05-26) 		-1.26 -10.68% 17,618,388 -1,100 -0.0
8.20
31.70
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
6.94
 400 6.59 6.94 6.94 0 0 0
09/07/2019
6.59
 29,800 7.15 7.15 6.45 0 0 0
08/07/2019
7.15
 7,800 7.29 7.29 6.59 0 0 0
05/07/2019
7.29
 0 7.29 7.29 7.29 0 0 0
04/07/2019
7.29
 4,200 8.06 8.06 7.29 0 0 0
03/07/2019
8.06
 10,100 8.06 8.06 7.29 0 0 0
02/07/2019
8.06
 4,640 8.13 8.13 7.36 0 0 0
01/07/2019
8.13
 2,600 8.13 8.13 7.36 0 0 0
28/06/2019
8.13
 7,700 8.20 8.27 7.43 0 0 0
27/06/2019
8.20
 0 8.20 8.20 8.20 0 0 0
26/06/2019
8.20
 5,000 8.20 8.20 7.43 0 0 0
25/06/2019
8.20
 200 8.06 8.20 7.57 0 0 0
24/06/2019
8.06
 7,700 7.71 8.49 7.85 0 0 0
21/06/2019
7.71
 5,000 7.15 7.71 7.29 0 0 0
20/06/2019
7.15
 1,100 7.08 7.36 7.15 0 0 0
19/06/2019
7.08
 41,000 6.45 7.08 6.66 0 700 -0.0
18/06/2019
6.45
 1,300 6.80 6.80 6.45 0 0 0
17/06/2019
6.80
 0 6.80 6.80 6.80 0 0 0
14/06/2019
6.80
 0 6.80 6.80 6.80 0 0 0
13/06/2019
6.80
 0 6.80 6.80 6.80 0 0 0
12/06/2019
6.80
 0 6.80 6.80 6.80 0 0 0
11/06/2019
6.80
 0 6.80 6.80 6.80 0 0 0
10/06/2019
6.80
 0 6.80 6.80 6.80 0 0 0
07/06/2019
6.80
 0 6.80 6.80 6.80 0 0 0
06/06/2019
6.80
 5,100 6.80 6.80 6.80 0 0 0
05/06/2019
6.80
 200 6.66 6.80 6.24 0 0 0
04/06/2019
6.66
 40 6.66 6.66 6.66 0 0 0
03/06/2019
6.66
 0 6.66 6.66 6.66 0 0 0
31/05/2019
6.66
 1,600 6.66 6.73 6.66 0 0 0
30/05/2019
6.66
 2,200 6.66 6.66 6.66 0 0 0
29/05/2019
6.66
 100 6.66 6.66 6.66 0 0 0
28/05/2019
6.66
 0 6.66 6.66 6.66 0 0 0
27/05/2019
6.66
 1,000 6.87 6.87 6.66 0 0 0
24/05/2019
6.87
 8,000 7.01 7.01 6.66 0 0 0
23/05/2019
7.01
 1,000 6.87 7.01 7.01 0 0 0
22/05/2019
6.87
 6,800 6.87 7.01 6.87 0 0 0
21/05/2019
6.87
 10,500 6.87 7.01 6.66 0 0 0
20/05/2019
6.87
 2,100 6.66 7.01 6.87 0 0 0
17/05/2019
6.66
 0 6.66 6.66 6.66 0 0 0
16/05/2019
6.66
 300 7.01 7.01 6.66 0 0 0
15/05/2019
7.01
 0 7.01 7.01 7.01 0 0 0
14/05/2019
7.01
 0 7.01 7.01 7.01 0 0 0
13/05/2019
7.01
 0 7.01 7.01 7.01 0 0 0
10/05/2019
7.01
 0 7.01 7.01 7.01 0 0 0
09/05/2019
7.01
 0 7.01 7.01 7.01 0 0 0
08/05/2019
7.01
 0 7.01 7.01 7.01 0 0 0
07/05/2019
7.01
 0 7.01 7.01 7.01 0 0 0
06/05/2019
7.01
 0 7.01 7.01 7.01 0 0 0
03/05/2019
7.01
 0 7.01 7.01 7.01 0 0 0
02/05/2019
7.01
 0 7.01 7.01 7.01 0 0 0
26/04/2019
7.01
 2,000 6.87 7.01 7.01 0 2,000 -0.0
25/04/2019
6.87
 0 6.87 6.87 6.87 0 0 0
24/04/2019
6.87
 800 7.01 7.01 6.87 0 0 0
23/04/2019
7.01
 3,100 6.59 7.22 7.01 0 3,000 -0.0
22/04/2019
6.59
 7,300 7.01 7.01 6.59 0 0 0
19/04/2019: Cổ tức tiền mặt tỉ lệ: 10%
19/04/2019
7.01
 2,800 7.29 7.57 7.01 0 0 0
18/04/2019
7.29
 210 7.36 7.36 7.29 0 0 0
17/04/2019
7.36
 400 7.36 7.74 7.36 0 0 0
16/04/2019
7.36
 1,000 7.36 7.36 7.36 0 0 0
12/04/2019
7.36
 0 7.36 7.36 7.36 0 0 0
11/04/2019
7.36
 0 7.36 7.36 7.36 0 0 0
10/04/2019
7.36
 1,500 7.87 7.87 7.36 0 0 0
09/04/2019
7.87
 100 7.23 7.87 7.87 0 0 0
08/04/2019
7.23
 200 7.23 7.23 7.23 0 0 0
05/04/2019
7.23
 8,700 7.23 7.23 7.23 0 0 0
04/04/2019
7.23
 1,800 7.23 7.23 7.23 0 0 0
03/04/2019
7.23
 7,300 7.23 7.23 7.23 0 0 0
02/04/2019
7.23
 3,300 7.23 7.23 7.23 0 0 0
01/04/2019
7.23
 0 7.23 7.23 7.23 0 0 0
29/03/2019
7.23
 2,500 7.23 7.23 7.23 0 0 0
28/03/2019
7.23
 0 7.23 7.23 7.23 0 0 0
27/03/2019
7.23
 7,300 7.23 7.23 7.23 0 0 0
26/03/2019
7.23
 18,500 7.10 7.23 7.10 0 0 0
25/03/2019
7.10
 1,000 7.04 7.10 7.10 0 0 0
22/03/2019
7.04
 0 7.04 7.04 7.04 0 0 0
21/03/2019
7.04
 2,500 7.36 7.36 7.04 0 0 0
20/03/2019
7.36
 3,840 7.93 7.93 7.17 0 100 -0.0
19/03/2019
7.93
 0 7.93 7.93 7.93 0 0 0
18/03/2019
7.93
 0 7.93 7.93 7.93 0 0 0
15/03/2019
7.93
 500 8.19 8.19 7.93 0 0 0
14/03/2019
8.19
 0 8.19 8.19 8.19 0 0 0
13/03/2019
8.19
 200 7.93 8.19 8.19 0 0 0
12/03/2019
7.93
 400 7.93 7.93 7.80 0 0 0
11/03/2019
7.93
 5,800 7.68 7.93 7.55 0 0 0
08/03/2019
7.68
 140 7.17 7.68 7.68 0 0 0
07/03/2019
7.17
 2,700 7.17 7.17 7.17 0 0 0
06/03/2019
7.17
 1,700 7.10 7.17 7.10 0 0 0
05/03/2019
7.10
 1,600 7.17 7.17 7.04 0 0 0
04/03/2019
7.17
 5,000 7.04 7.23 7.17 0 0 0
01/03/2019
7.04
 0 7.04 7.04 7.04 0 0 0
28/02/2019
7.04
 2,100 6.85 7.04 6.85 0 0 0
27/02/2019
6.85
 1,000 6.78 7.42 6.85 0 0 0
26/02/2019
6.78
 10,900 6.78 6.78 6.78 0 0 0
25/02/2019
6.78
 1,500 6.78 6.78 6.78 0 0 0
22/02/2019
6.78
 2,600 7.04 7.04 6.72 0 0 0
21/02/2019
7.04
 200 7.04 7.48 7.04 0 0 0
20/02/2019
7.04
 100 7.04 7.04 7.04 0 0 0
19/02/2019
7.04
 0 7.04 7.04 7.04 0 0 0
18/02/2019
7.04
 0 7.04 7.04 7.04 0 0 0
15/02/2019
7.04
 4,900 7.17 7.17 7.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |