CTCP Vinaconex 25 (vcc)

9.60
-0.40
(-4%)
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
(2025-12-29) 		0.10 1.01% 735,500 0 0
9.10
11.10
10
2 tháng
(2025-11-28) 		0.50 5.26% 871,000 0 0
9.10
11.10
10
3 tháng
(2025-10-29) 		0.30 3.09% 995,300 0 0
9.10
11.10
10
6 tháng
(2025-07-31) 		0 0% 1,630,200 0 0
8.90
11.10
10
12 tháng
(2025-02-03) 		0.60 6.38% 2,621,600 0 0
8.30
11.10
10
24 tháng
(2024-02-07) 		-0.93 -8.54% 3,992,405 0 0
8.20
11.71
10
36 tháng
(2023-02-13) 		-1.07 -9.66% 6,841,643 0 0
8.20
16.26
10
60 tháng
(2021-02-22) 		1.37 15.94% 18,026,536 -5,600 -0.1
8.20
31.70
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2012
2.16
 700 2.24 2.24 2.16 0 0 0
17/09/2012
2.24
 900 2.29 2.29 2.24 0 0 0
14/09/2012
2.29
 4,400 2.21 2.29 2.26 0 0 0
13/09/2012
2.21
 3,200 2.24 2.24 2.21 0 0 0
12/09/2012
2.24
 4,900 2.26 2.26 2.24 0 0 0
11/09/2012
2.26
 5,600 2.13 2.26 2.05 0 0 0
10/09/2012
2.13
 2,100 2.21 2.21 2.13 0 0 0
07/09/2012
2.21
 14,000 2.16 2.21 2.16 0 0 0
06/09/2012
2.16
 100 2.21 2.21 2.16 0 0 0
05/09/2012
2.21
 1,100 2.21 2.21 2.18 0 0 0
04/09/2012
2.21
 3,000 2.24 2.24 2.21 0 0 0
31/08/2012
2.24
 500 2.24 2.24 2.16 0 0 0
30/08/2012
2.24
 4,900 2.24 2.24 2.11 0 0 0
29/08/2012
2.24
 13,800 2.16 2.24 2.11 0 0 0
28/08/2012
2.16
 14,200 2.16 2.16 2.08 0 0 0
27/08/2012
2.16
 20,500 2.16 2.16 2.03 0 0 0
24/08/2012
2.16
 2,600 2.00 2.16 2.00 0 0 0
23/08/2012
2.00
 8,400 2.13 2.13 2.00 0 0 0
22/08/2012
2.13
 7,200 2.16 2.16 2.13 0 0 0
21/08/2012
2.16
 5,600 2.29 2.29 2.13 0 0 0
20/08/2012
2.29
 600 2.29 2.29 2.29 0 0 0
17/08/2012
2.29
 0 2.29 2.29 2.29 0 0 0
16/08/2012
2.29
 600 2.24 2.29 2.29 0 0 0
15/08/2012
2.24
 1,000 2.21 2.24 2.24 0 0 0
14/08/2012
2.21
 0 2.21 2.21 2.21 0 0 0
13/08/2012
2.21
 300 2.18 2.21 2.21 0 0 0
10/08/2012
2.18
 200 2.24 2.24 2.18 0 0 0
09/08/2012
2.24
 1,600 2.37 2.37 2.24 0 0 0
08/08/2012
2.37
 1,000 2.37 2.37 2.21 0 0 0
07/08/2012
2.37
 0 2.37 2.37 2.37 0 0 0
06/08/2012
2.37
 100 2.29 2.37 2.37 0 0 0
03/08/2012
2.29
 1,900 2.16 2.29 2.13 0 0 0
02/08/2012
2.16
 0 2.16 2.16 2.16 0 0 0
01/08/2012
2.16
 3,000 2.21 2.21 2.16 0 0 0
31/07/2012
2.21
 0 2.21 2.21 2.21 0 0 0
30/07/2012
2.21
 2,100 2.16 2.21 2.16 0 0 0
27/07/2012
2.16
 0 2.16 2.16 2.16 0 0 0
26/07/2012
2.16
 200 2.13 2.16 2.16 0 0 0
25/07/2012
2.13
 0 2.13 2.13 2.13 0 0 0
24/07/2012
2.13
 500 2.24 2.24 2.13 0 0 0
23/07/2012
2.24
 200 2.29 2.29 2.13 0 0 0
20/07/2012
2.29
 300 2.26 2.29 2.16 0 0 0
19/07/2012
2.26
 1,200 2.26 2.26 2.18 0 0 0
18/07/2012
2.26
 0 2.29 2.26 2.26 0 0 0
17/07/2012
2.29
 4,000 2.18 2.29 2.18 0 0 0
16/07/2012
2.18
 5,700 2.18 2.18 2.08 0 0 0
13/07/2012
2.18
 6,300 2.18 2.18 2.05 0 0 0
12/07/2012
2.18
 3,000 2.11 2.18 2.18 0 0 0
11/07/2012
2.11
 4,500 2.05 2.11 2.11 0 0 0
10/07/2012
2.05
 0 2.05 2.05 2.05 0 0 0
09/07/2012
2.05
 4,600 2.11 2.11 2.05 0 1,500 -0.0
06/07/2012
2.11
 2,200 2.16 2.16 2.11 0 0 0
05/07/2012
2.16
 3,600 2.18 2.18 2.11 0 0 0
04/07/2012
2.18
 0 2.18 2.18 2.18 0 0 0
03/07/2012
2.18
 1,300 2.16 2.18 2.05 0 0 0
02/07/2012
2.16
 7,600 2.16 2.16 2.11 0 0 0
29/06/2012
2.16
 4,500 2.11 2.16 2.05 0 0 0
28/06/2012
2.11
 1,000 2.11 2.11 2.11 0 0 0
27/06/2012
2.11
 1,300 2.11 2.11 2.11 0 1,300 -0.0
26/06/2012
2.11
 1,600 2.11 2.16 2.11 0 0 0
25/06/2012
2.11
 700 2.13 2.13 2.08 0 0 0
22/06/2012
2.13
 2,800 2.21 2.32 2.13 0 0 0
21/06/2012
2.21
 1,000 2.18 2.21 2.21 0 0 0
20/06/2012
2.18
 0 2.18 2.18 2.18 0 0 0
19/06/2012
2.18
 3,000 2.24 2.24 2.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |