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)
07/02/2013
3.29
 11,000 3.03 3.32 3.08 900 0 0.0
06/02/2013
3.03
 7,800 3.03 3.03 2.92 0 0 0
05/02/2013
3.03
 3,700 3.00 3.03 2.92 0 0 0
04/02/2013
3.00
 8,200 3.03 3.03 3.00 0 0 0
01/02/2013
3.03
 8,400 2.92 3.03 2.97 0 0 0
31/01/2013
2.92
 5,100 3.05 3.05 2.92 0 0 0
30/01/2013
3.05
 5,500 3.03 3.05 3.00 0 0 0
29/01/2013
3.03
 5,100 3.00 3.03 3.00 0 0 0
28/01/2013
3.00
 10,000 3.00 3.00 2.90 0 0 0
25/01/2013
3.00
 1,100 2.90 3.00 2.90 0 0 0
24/01/2013
2.90
 4,600 2.87 2.97 2.90 0 0 0
23/01/2013
2.87
 1,900 2.84 2.87 2.74 0 0 0
22/01/2013
2.84
 5,300 2.95 2.95 2.82 0 0 0
21/01/2013
2.95
 18,900 2.82 3.03 2.92 0 0 0
18/01/2013
2.82
 5,000 2.79 2.84 2.71 0 0 0
17/01/2013
2.79
 4,700 2.90 2.90 2.79 0 0 0
16/01/2013
2.90
 16,300 2.76 2.90 2.76 0 0 0
15/01/2013
2.76
 7,100 2.58 2.76 2.63 0 0 0
14/01/2013
2.58
 5,000 2.61 2.61 2.58 0 0 0
11/01/2013
2.61
 10,500 2.82 2.82 2.61 0 0 0
10/01/2013
2.82
 11,500 2.71 2.82 2.58 0 0 0
09/01/2013
2.71
 26,900 2.66 2.84 2.71 0 0 0
08/01/2013
2.66
 27,700 2.50 2.66 2.55 0 0 0
07/01/2013
2.50
 13,800 2.45 2.55 2.50 0 0 0
04/01/2013
2.45
 2,600 2.42 2.47 2.42 0 0 0
03/01/2013
2.42
 6,700 2.42 2.42 2.42 0 0 0
02/01/2013
2.42
 600 2.40 2.45 2.42 0 0 0
28/12/2012
2.40
 6,500 2.40 2.40 2.40 0 0 0
27/12/2012
2.40
 33,500 2.42 2.45 2.37 0 0 0
26/12/2012
2.42
 600 2.37 2.42 2.42 0 0 0
25/12/2012
2.37
 14,300 2.45 2.45 2.32 0 0 0
24/12/2012
2.45
 100 2.32 2.45 2.45 0 0 0
21/12/2012
2.32
 6,700 2.37 2.37 2.32 0 0 0
20/12/2012
2.37
 5,200 2.40 2.40 2.37 0 0 0
19/12/2012
2.40
 1,100 2.40 2.40 2.40 0 0 0
18/12/2012
2.40
 1,800 2.42 2.42 2.40 0 0 0
17/12/2012
2.42
 2,600 2.42 2.42 2.42 0 0 0
14/12/2012
2.42
 0 2.42 2.42 2.42 0 0 0
13/12/2012
2.42
 2,600 2.42 2.42 2.40 0 0 0
12/12/2012
2.42
 3,800 2.37 2.42 2.37 0 0 0
11/12/2012
2.37
 6,100 2.37 2.45 2.37 0 0 0
10/12/2012
2.37
 3,700 2.24 2.37 2.34 0 0 0
07/12/2012
2.24
 8,500 2.24 2.26 2.24 0 0 0
06/12/2012
2.24
 2,500 2.24 2.24 2.24 0 0 0
05/12/2012
2.24
 1,300 2.18 2.24 2.24 0 0 0
04/12/2012
2.18
 2,600 2.16 2.18 2.16 0 0 0
03/12/2012
2.16
 500 2.26 2.26 2.16 0 0 0
30/11/2012
2.26
 0 2.26 2.26 2.26 0 0 0
29/11/2012
2.26
 8,500 2.13 2.26 2.11 0 0 0
28/11/2012
2.13
 16,200 2.16 2.16 2.13 0 0 0
27/11/2012
2.16
 7,700 2.18 2.18 2.13 0 0 0
26/11/2012
2.18
 400 2.18 2.18 2.13 0 0 0
23/11/2012
2.18
 100 2.11 2.18 2.18 0 0 0
22/11/2012
2.11
 2,700 2.16 2.16 2.11 0 0 0
21/11/2012
2.16
 0 2.18 2.16 2.16 0 0 0
20/11/2012
2.18
 7,800 2.16 2.18 2.13 0 0 0
19/11/2012
2.16
 1,000 2.16 2.16 2.16 0 0 0
16/11/2012
2.16
 100 2.11 2.16 2.16 0 0 0
15/11/2012
2.11
 2,100 2.11 2.11 2.11 0 0 0
14/11/2012
2.11
 6,800 2.16 2.16 2.11 0 0 0
13/11/2012
2.16
 0 2.16 2.16 2.16 0 0 0
12/11/2012
2.16
 8,700 2.11 2.16 2.13 0 0 0
09/11/2012
2.11
 3,000 2.16 2.16 2.11 0 0 0
08/11/2012
2.16
 0 2.16 2.16 2.16 0 0 0
07/11/2012
2.16
 100 2.03 2.16 2.16 0 0 0
06/11/2012
2.03
 900 2.16 2.16 2.03 0 0 0
05/11/2012
2.16
 3,600 2.16 2.16 2.16 0 0 0
02/11/2012
2.16
 4,200 2.18 2.18 2.11 0 0 0
01/11/2012
2.18
 7,800 2.18 2.18 2.18 0 0 0
31/10/2012
2.18
 5,300 2.18 2.18 2.18 0 0 0
30/10/2012
2.18
 700 2.18 2.18 2.18 0 0 0
29/10/2012
2.18
 1,200 2.13 2.18 2.16 0 0 0
26/10/2012
2.13
 8,100 2.16 2.18 2.03 0 0 0
25/10/2012
2.16
 0 2.16 2.16 2.16 0 0 0
24/10/2012
2.16
 1,500 2.11 2.16 2.16 0 0 0
23/10/2012
2.11
 4,800 2.18 2.18 2.11 0 0 0
22/10/2012
2.18
 0 2.18 2.18 2.18 0 0 0
19/10/2012
2.18
 3,000 2.08 2.18 2.18 0 0 0
18/10/2012
2.08
 200 2.08 2.08 2.08 0 0 0
17/10/2012
2.08
 0 2.08 2.08 2.08 0 0 0
16/10/2012
2.08
 6,200 2.03 2.16 2.08 0 0 0
15/10/2012
2.03
 4,200 1.90 2.03 2.03 0 0 0
12/10/2012
1.90
 2,900 1.90 2.03 1.90 0 0 0
11/10/2012
1.90
 11,000 2.00 2.13 1.90 0 0 0
10/10/2012
2.00
 4,600 2.13 2.18 2.00 0 0 0
09/10/2012
2.13
 500 2.24 2.24 2.13 0 0 0
08/10/2012
2.24
 100 2.18 2.24 2.24 0 0 0
05/10/2012
2.18
 0 2.18 2.18 2.18 0 0 0
04/10/2012
2.18
 300 2.18 2.18 2.13 0 0 0
03/10/2012
2.18
 2,200 2.18 2.18 2.18 0 0 0
02/10/2012
2.18
 3,700 2.18 2.18 2.16 0 0 0
01/10/2012
2.18
 19,000 2.24 2.24 2.18 0 0 0
28/09/2012
2.24
 1,700 2.24 2.26 2.24 0 0 0
27/09/2012
2.24
 7,400 2.24 2.29 2.24 0 0 0
26/09/2012
2.24
 10,000 2.24 2.24 2.24 0 0 0
25/09/2012
2.24
 0 2.24 2.24 2.24 0 0 0
24/09/2012
2.24
 5,200 2.16 2.26 2.24 0 0 0
21/09/2012
2.16
 1,500 2.13 2.16 2.11 0 0 0
20/09/2012
2.13
 100 2.21 2.21 2.13 0 0 0
19/09/2012
2.21
 2,800 2.16 2.21 2.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |