CTCP Vinaconex 25 (vcc)

12.20
1.10
(9.91%)
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
(2026-02-11) 		1.10 11% 164,000 0 0
9.10
12.20
12.20
2 tháng
(2026-01-12) 		1.60 16.84% 430,700 0 0
9.10
12.20
12.20
3 tháng
(2025-12-15) 		1.40 14.43% 986,300 0 0
9.10
12.20
12.20
6 tháng
(2025-09-15) 		0.90 8.82% 1,520,200 0 0
8.90
12.20
12.20
12 tháng
(2025-03-18) 		1.60 16.84% 2,598,200 0 0
8.30
12.20
12.20
24 tháng
(2024-03-25) 		0.36 3.35% 3,948,130 0 0
8.20
12.20
12.20
36 tháng
(2023-03-29) 		1.26 12.81% 6,983,939 0 0
8.20
16.26
12.20
60 tháng
(2021-04-08) 		-4.09 -26.93% 17,199,615 -1,100 -0.0
8.20
31.70
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/02/2015
5.99
 0 5.99 5.99 5.99 0 0 0
12/02/2015
5.99
 0 5.99 5.99 5.99 0 0 0
11/02/2015
5.99
 6,000 6.50 6.50 5.99 0 0 0
10/02/2015
6.50
 0 6.50 6.50 6.50 0 0 0
09/02/2015
6.50
 0 6.50 6.50 6.50 0 0 0
06/02/2015
6.50
 6,000 5.99 6.50 6.50 0 0 0
05/02/2015
5.99
 0 5.99 5.99 5.99 0 0 0
04/02/2015
5.99
 400 5.99 5.99 5.99 0 0 0
03/02/2015
5.99
 2,000 6.12 6.12 5.99 0 0 0
02/02/2015
6.12
 0 6.12 6.12 6.12 0 0 0
30/01/2015
6.12
 0 6.12 6.12 6.12 0 0 0
29/01/2015
6.12
 200 6.12 6.12 6.02 0 0 0
28/01/2015
6.12
 2,500 6.16 6.16 6.12 0 0 0
27/01/2015
6.16
 2,100 6.16 6.16 6.16 0 0 0
26/01/2015
6.16
 1,000 6.06 6.16 6.06 0 0 0
23/01/2015
6.06
 1,200 6.16 6.16 6.06 0 0 0
22/01/2015
6.16
 2,300 6.02 6.16 6.16 0 0 0
21/01/2015
6.02
 3,200 6.16 6.16 6.02 0 0 0
20/01/2015
6.16
 0 6.16 6.16 6.16 0 0 0
19/01/2015
6.16
 0 6.16 6.16 6.16 0 0 0
16/01/2015
6.16
 300 6.16 6.16 6.16 0 0 0
15/01/2015
6.16
 600 5.99 6.16 6.16 0 100 -0.0
14/01/2015
5.99
 1,500 5.82 6.40 5.88 0 0 0
13/01/2015
5.82
 90 5.82 5.82 5.82 0 0 0
12/01/2015
5.82
 4,300 5.82 5.82 5.82 0 1,300 -0.0
09/01/2015
5.82
 3,350 5.68 5.82 5.68 0 1,300 -0.0
08/01/2015
5.68
 7,000 5.64 5.68 5.64 0 0 0
07/01/2015
5.64
 100 5.58 5.64 5.64 0 0 0
06/01/2015
5.58
 0 5.58 5.58 5.58 0 0 0
05/01/2015
5.58
 300 6.16 6.16 5.58 0 300 -0.0
31/12/2014
6.16
 400 5.64 6.16 5.82 300 0 0.0
30/12/2014
5.64
 9,000 5.64 5.64 5.64 0 5,000 -0.1
29/12/2014
5.64
 5,685 5.61 5.64 5.34 0 0 0
26/12/2014
5.61
 11,200 5.64 5.64 5.61 0 7,800 -0.1
25/12/2014
5.64
 0 5.64 5.64 5.64 0 0 0
24/12/2014
5.64
 3,800 5.54 5.64 5.54 0 0 0
23/12/2014
5.54
 12,100 5.51 5.61 5.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |