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)
28/11/2017
7.45
 0 7.45 7.45 7.45 0 0 0
27/11/2017
7.45
 48,300 7.40 7.57 7.40 0 0 0
24/11/2017
7.40
 27,500 7.51 7.57 7.40 0 5,600 -0.1
23/11/2017
7.51
 4,500 7.51 7.51 7.51 0 0 0
22/11/2017
7.51
 100 7.40 7.51 7.51 0 0 0
21/11/2017
7.40
 57,500 7.40 7.40 7.10 0 50,000 -0.6
20/11/2017
7.40
 26,100 7.40 7.40 7.40 0 7,200 -0.1
17/11/2017
7.40
 29,000 7.45 7.45 7.40 0 0 0
16/11/2017
7.45
 0 7.45 7.45 7.45 0 0 0
15/11/2017
7.45
 13,080 7.40 7.45 7.45 0 13,000 -0.2
14/11/2017
7.40
 1,500 7.40 7.40 7.40 0 0 0
13/11/2017
7.40
 14,100 7.40 7.40 7.40 0 0 0
10/11/2017
7.40
 35,000 7.45 7.45 7.40 0 0 0
09/11/2017
7.45
 1,800 7.28 7.45 7.34 200 1,100 -0.0
08/11/2017
7.28
 0 7.28 7.28 7.28 0 0 0
07/11/2017
7.28
 10,000 7.28 7.28 7.28 0 0 0
06/11/2017
7.28
 22,100 7.51 7.51 7.28 500 500 0
03/11/2017
7.51
 100 7.28 7.51 7.51 0 0 0
02/11/2017
7.28
 13,100 7.28 7.40 7.22 0 100 -0.0
01/11/2017
7.28
 22,000 7.28 7.40 7.22 0 0 0
31/10/2017
7.28
 10,500 7.40 7.40 7.28 0 0 0
30/10/2017
7.40
 100 7.28 7.40 7.40 0 0 0
27/10/2017
7.28
 0 7.28 7.28 7.28 0 0 0
26/10/2017
7.28
 19,100 7.22 7.28 7.22 0 16,800 -0.2
25/10/2017
7.22
 0 7.22 7.22 7.22 0 0 0
24/10/2017
7.22
 14,000 7.34 7.34 7.22 0 0 0
23/10/2017
7.34
 12,000 7.45 7.45 7.34 0 0 0
20/10/2017
7.45
 15,000 7.57 7.57 7.45 0 0 0
19/10/2017
7.57
 6,000 7.28 7.57 7.34 0 0 0
18/10/2017
7.28
 7,200 7.40 7.40 7.28 0 1,200 -0.0
17/10/2017
7.40
 40,800 7.51 7.51 7.28 0 0 0
16/10/2017
7.51
 6,300 7.51 7.51 7.51 0 0 0
13/10/2017
7.51
 38,100 7.57 7.57 7.45 0 0 0
12/10/2017
7.57
 35,000 7.45 7.69 7.51 0 20,000 -0.3
11/10/2017
7.45
 67,805 7.16 7.45 7.22 0 0 0
10/10/2017
7.16
 10,000 7.16 7.16 7.16 0 0 0
09/10/2017
7.16
 30,100 7.16 7.22 7.10 0 0 0
06/10/2017
7.16
 30,000 7.16 7.16 7.16 0 0 0
05/10/2017
7.16
 30,000 7.22 7.22 7.16 0 0 0
04/10/2017
7.22
 0 7.22 7.22 7.22 0 0 0
03/10/2017
7.22
 9,400 7.22 7.22 6.98 0 0 0
02/10/2017
7.22
 0 7.22 7.22 7.22 0 0 0
29/09/2017
7.22
 2,900 7.22 7.22 7.10 700 0 0.0
28/09/2017
7.22
 0 7.22 7.22 7.22 0 0 0
27/09/2017
7.22
 6,200 6.98 7.22 7.16 0 5,000 -0.1
26/09/2017
6.98
 2,000 6.98 6.98 6.98 0 0 0
25/09/2017
6.98
 6,600 6.98 7.22 6.98 0 0 0
22/09/2017
6.98
 1,000 6.98 6.98 6.98 0 0 0
21/09/2017
6.98
 0 6.98 6.98 6.98 0 0 0
20/09/2017
6.98
 8,200 7.04 7.10 6.92 0 0 0
19/09/2017
7.04
 5,100 7.16 7.16 7.04 0 0 0
18/09/2017
7.16
 1,000 7.16 7.16 7.16 0 0 0
15/09/2017
7.16
 4,000 7.16 7.16 7.16 0 0 0
14/09/2017
7.16
 5,880 6.92 7.16 6.92 0 0 0
13/09/2017
6.92
 7,000 7.10 7.22 6.92 0 0 0
12/09/2017
7.10
 3,900 6.86 7.10 6.57 0 0 0
11/09/2017
6.86
 8,400 6.86 6.92 6.86 0 0 0
08/09/2017
6.86
 1,000 6.86 6.86 6.86 0 0 0
07/09/2017
6.86
 4,000 6.86 6.86 6.86 0 0 0
06/09/2017
6.86
 3,700 7.10 7.10 6.80 0 0 0
05/09/2017
7.10
 0 7.10 7.10 7.10 0 0 0
01/09/2017
7.10
 1,300 7.10 7.10 7.10 0 0 0
31/08/2017
7.10
 3,700 7.16 7.16 7.04 0 0 0
30/08/2017
7.16
 16,600 7.10 7.40 7.16 0 0 0
29/08/2017
7.10
 29,000 7.04 7.34 6.86 0 0 0
28/08/2017
7.04
 49,600 7.16 7.16 6.86 0 0 0
25/08/2017
7.16
 50,435 7.22 7.57 6.51 0 100 -0.0
24/08/2017
7.22
 56,800 7.34 7.51 7.22 0 0 0
23/08/2017
7.34
 39,000 7.45 7.51 7.28 0 0 0
22/08/2017
7.45
 88,800 7.45 7.57 7.28 0 100 -0.0
21/08/2017
7.45
 47,300 7.40 7.57 7.34 0 100 -0.0
18/08/2017
7.40
 75,100 7.51 7.57 7.34 0 100 -0.0
17/08/2017
7.51
 163,000 7.34 7.57 7.28 0 22,400 -0.3
16/08/2017
7.34
 158,700 7.34 7.51 7.16 0 200 -0.0
15/08/2017
7.34
 149,100 7.22 7.57 7.22 0 0 0
14/08/2017
7.22
 6,800 7.51 7.51 7.10 0 0 0
11/08/2017
7.51
 134,100 7.34 7.57 7.40 0 0 0
10/08/2017
7.34
 140,600 7.34 7.63 7.34 0 0 0
09/08/2017
7.34
 104,300 6.86 7.34 6.80 0 7,400 -0.1
08/08/2017
6.86
 3,800 6.86 7.22 6.86 0 0 0
07/08/2017
6.86
 10,500 6.92 6.92 6.69 0 2,000 -0.0
04/08/2017
6.92
 0 6.92 6.92 6.92 0 0 0
03/08/2017
6.92
 300 6.51 6.92 6.63 0 0 0
02/08/2017
6.51
 4,200 6.80 6.80 6.51 0 0 0
01/08/2017
6.80
 0 6.80 6.80 6.80 0 0 0
31/07/2017
6.80
 0 6.80 6.80 6.80 0 0 0
28/07/2017
6.80
 100 6.80 6.80 6.80 0 0 0
27/07/2017
6.80
 3,500 6.92 6.92 6.80 0 0 0
26/07/2017
6.92
 3,700 7.04 7.04 6.80 0 0 0
25/07/2017
7.04
 0 7.04 7.04 7.04 0 0 0
24/07/2017
7.04
 5,150 6.63 7.04 6.63 0 50 -0.0
21/07/2017
6.63
 650 6.86 6.86 6.51 0 0 0
20/07/2017
6.86
 110 6.86 6.86 6.86 0 0 0
19/07/2017
6.86
 0 6.86 6.86 6.86 0 0 0
18/07/2017
6.86
 200 6.92 6.92 6.80 0 0 0
17/07/2017
6.92
 0 6.92 6.92 6.92 0 0 0
14/07/2017
6.92
 5,200 7.04 7.04 6.80 1,000 0 0.0
13/07/2017
7.04
 600 7.04 7.04 7.04 0 600 -0.0
12/07/2017
7.04
 1,300 7.10 7.10 7.04 0 0 0
11/07/2017
7.10
 800 7.16 7.16 7.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |