CTCP Vinaconex 25 (vcc)

9.50
0
(0%)
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
(2025-11-05) 		-0.40 -4.04% 125,100 0 0
9.30
9.90
9.50
2 tháng
(2025-10-06) 		-0.90 -8.65% 254,300 0 0
8.90
10.40
9.50
3 tháng
(2025-09-08) 		-0.50 -5% 513,200 0 0
8.90
10.50
9.50
6 tháng
(2025-06-09) 		0.40 4.40% 1,221,100 0 0
8.80
10.70
9.50
12 tháng
(2024-12-10) 		-0.20 -2.06% 1,915,152 0 0
8.20
10.70
9.50
24 tháng
(2023-12-18) 		-4.92 -34.11% 3,268,113 0 0
8.20
14.42
9.50
36 tháng
(2022-12-21) 		-1.16 -10.87% 6,091,043 0 0
8.20
16.26
9.50
60 tháng
(2020-12-31) 		1.10 13.14% 17,338,693 -5,700 -0.1
7.79
31.70
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2015
6.03
 0 6.03 6.03 6.03 0 0 0
16/07/2015
6.03
 0 6.03 6.03 6.03 0 0 0
15/07/2015
6.03
 800 5.80 6.03 5.60 0 0 0
14/07/2015
5.80
 13,700 5.76 5.80 5.76 0 0 0
13/07/2015
5.76
 10,000 6.10 6.10 5.76 0 10,000 -0.2
10/07/2015
6.10
 12,200 5.91 6.10 5.76 0 0 0
09/07/2015
5.91
 6,000 6.10 6.10 5.76 0 5,000 -0.1
08/07/2015
6.10
 100 5.87 6.10 6.10 0 0 0
07/07/2015
5.87
 30,400 5.95 5.95 5.76 0 5,000 -0.1
06/07/2015
5.95
 3,500 6.06 6.06 5.95 0 0 0
03/07/2015
6.06
 0 6.06 6.06 6.06 0 0 0
02/07/2015
6.06
 0 6.06 6.06 6.06 0 0 0
01/07/2015
6.06
 3,500 5.95 6.06 5.95 0 3,400 -0.1
30/06/2015
5.95
 6,250 6.14 6.14 5.87 100 4,700 -0.1
29/06/2015
6.14
 300 5.87 6.14 5.91 0 0 0
26/06/2015
5.87
 700 6.14 6.14 5.87 0 0 0
25/06/2015
6.14
 600 5.95 6.14 5.91 0 0 0
24/06/2015
5.95
 6,100 6.10 6.10 5.83 0 5,000 -0.1
23/06/2015
6.10
 1,300 6.14 6.14 6.10 0 0 0
22/06/2015
6.14
 21,800 6.14 6.14 6.10 0 0 0
19/06/2015
6.14
 1,100 6.14 6.14 5.99 0 0 0
18/06/2015
6.14
 0 6.14 6.14 6.14 0 0 0
17/06/2015
6.14
 3,900 6.14 6.14 6.14 0 0 0
16/06/2015
6.14
 3,600 6.14 6.14 6.14 0 0 0
15/06/2015
6.14
 7,400 6.10 6.33 6.14 0 0 0
12/06/2015
6.10
 2,000 5.95 6.10 5.95 500 0 0.0
11/06/2015
5.95
 3,700 6.14 6.14 5.83 0 0 0
10/06/2015
6.14
 0 6.14 6.14 6.14 0 0 0
09/06/2015
6.14
 0 6.14 6.14 6.14 0 0 0
08/06/2015
6.14
 0 6.14 6.14 6.14 0 0 0
05/06/2015
6.14
 3,300 6.14 6.14 6.10 0 0 0
04/06/2015
6.14
 0 6.14 6.14 6.14 0 0 0
03/06/2015
6.14
 0 6.14 6.14 6.14 0 0 0
02/06/2015
6.14
 0 6.14 6.14 6.14 0 0 0
01/06/2015
6.14
 0 6.14 6.14 6.14 0 0 0
29/05/2015
6.14
 1,600 6.10 6.14 5.76 1,000 0 0.0
28/05/2015
6.10
 6,000 5.95 6.10 5.76 0 0 0
27/05/2015
5.95
 350 6.10 6.10 5.95 0 0 0
26/05/2015
6.10
 12,800 6.14 6.14 6.10 0 0 0
25/05/2015
6.14
 300 6.18 6.18 6.14 200 0 0.0
22/05/2015
6.18
 1,500 5.95 6.29 5.95 1,300 0 0.0
21/05/2015
5.95
 4,600 6.14 6.14 5.95 0 0 0
20/05/2015
6.14
 200 5.95 6.14 6.14 0 0 0
19/05/2015
5.95
 3,600 5.95 5.95 5.87 0 0 0
18/05/2015
5.95
 4,100 6.14 6.14 5.95 2,500 0 0.0
15/05/2015
6.14
 6,200 6.29 6.29 5.80 0 0 0
14/05/2015
6.29
 600 6.14 6.29 5.76 0 0 0
13/05/2015
6.14
 0 6.14 6.14 6.14 0 0 0
12/05/2015
6.14
 0 6.14 6.14 6.14 0 0 0
11/05/2015
6.14
 4,400 6.14 6.14 6.14 0 0 0
08/05/2015
6.14
 0 6.14 6.14 6.14 0 0 0
07/05/2015
6.14
 2,900 6.26 6.26 6.14 0 0 0
06/05/2015
6.26
 1,000 6.22 6.26 6.26 0 0 0
05/05/2015
6.22
 2,700 6.22 6.33 6.14 0 0 0
04/05/2015
6.22
 2,900 6.33 6.33 6.22 0 600 -0.0
27/04/2015
6.33
 200 6.14 6.33 6.18 0 0 0
24/04/2015
6.14
 2,900 5.87 6.14 6.14 700 0 0.0
23/04/2015
5.87
 510 6.26 6.26 5.87 0 0 0
22/04/2015
6.26
 200 6.22 6.26 6.26 0 0 0
21/04/2015
6.22
 18,900 6.26 6.33 6.22 0 400 -0.0
20/04/2015: Cổ tức tiền mặt tỉ lệ: 20%
20/04/2015
6.26
 3,130 6.29 6.49 6.26 400 0 0.0
17/04/2015
6.29
 39,200 6.40 6.40 6.26 5,000 0 0.1
16/04/2015
6.40
 40,810 6.26 6.43 6.26 15,000 0 0.3
15/04/2015
6.26
 11,400 6.26 6.33 6.23 0 0 0
14/04/2015
6.26
 6,300 6.26 6.26 6.26 0 0 0
13/04/2015
6.26
 8,740 6.40 6.40 6.26 0 0 0
10/04/2015
6.40
 6,600 6.33 6.40 6.33 0 0 0
09/04/2015
6.33
 28,700 6.16 6.67 6.26 0 0 0
08/04/2015
6.16
 1,215 5.99 6.16 6.02 0 0 0
07/04/2015
5.99
 0 5.99 5.99 5.99 0 0 0
06/04/2015
5.99
 100 6.16 6.16 5.99 0 0 0
03/04/2015
6.16
 150 5.99 6.16 6.16 0 0 0
02/04/2015
5.99
 100 6.16 6.16 5.99 0 100 -0.0
01/04/2015
6.16
 5,625 6.33 6.67 6.16 5,100 0 0.1
31/03/2015
6.33
 12,000 6.09 6.33 6.16 0 0 0
30/03/2015
6.09
 0 6.09 6.09 6.09 0 0 0
27/03/2015
6.09
 100 6.16 6.16 6.09 0 0 0
26/03/2015
6.16
 0 6.16 6.16 6.16 0 0 0
25/03/2015
6.16
 1,300 6.33 6.33 6.16 0 0 0
24/03/2015
6.33
 0 6.33 6.33 6.33 0 0 0
23/03/2015
6.33
 0 6.33 6.33 6.33 0 0 0
20/03/2015
6.33
 5,145 6.33 6.33 6.33 0 0 0
19/03/2015
6.33
 0 6.33 6.33 6.33 0 0 0
18/03/2015
6.33
 500 6.33 6.33 6.33 0 0 0
17/03/2015
6.33
 0 6.33 6.33 6.33 0 0 0
16/03/2015
6.33
 500 6.33 6.33 6.33 0 0 0
13/03/2015
6.33
 300 6.33 6.33 6.33 0 0 0
12/03/2015
6.33
 100 6.33 6.33 6.33 0 0 0
11/03/2015
6.33
 0 6.33 6.33 6.33 0 0 0
10/03/2015
6.33
 1,100 6.33 6.33 6.33 0 0 0
09/03/2015
6.33
 6,600 6.33 6.33 6.33 0 0 0
06/03/2015
6.33
 4,900 6.16 6.33 6.16 0 0 0
05/03/2015
6.16
 2,800 6.16 6.16 6.02 0 0 0
04/03/2015
6.16
 3,400 6.26 6.26 6.16 0 0 0
03/03/2015
6.26
 3,000 5.99 6.26 6.16 0 0 0
02/03/2015
5.99
 1,000 6.16 6.16 5.99 0 0 0
27/02/2015
6.16
 900 6.16 6.16 6.16 0 0 0
26/02/2015
6.16
 1,900 6.53 6.53 6.16 0 0 0
25/02/2015
6.53
 100 5.99 6.53 6.53 0 0 0
24/02/2015
5.99
 100 5.99 5.99 5.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |