CTCP Vinaconex 25 (vcc)

9.30
-0.10
(-1.06%)
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
(2026-06-29) 		-0.50 -5.10% 102,100 0 0
9.20
9.80
9.40
2 tháng
(2026-05-29) 		-0.90 -8.82% 127,900 0 0
9.20
10.20
9.40
3 tháng
(2026-04-29) 		-1.20 -11.43% 191,400 0 0
9.20
10.50
9.40
6 tháng
(2026-01-29) 		-0.30 -3.13% 1,519,900 0 0
9.10
13.40
9.40
12 tháng
(2025-08-04) 		-1.40 -13.08% 3,113,200 0 0
8.90
13.40
9.40
24 tháng
(2024-08-07) 		-0.20 -2.11% 4,519,434 0 0
8.20
13.40
9.40
36 tháng
(2023-08-14) 		-5.97 -39.11% 7,655,913 0 0
8.20
16.26
9.40
60 tháng
(2021-08-23) 		-2.82 -23.30% 17,175,884 -2,400 -0.0
8.20
31.70
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/09/2011
1.71
 1,600 1.80 1.80 1.71 0 0 0
28/09/2011
1.80
 2,800 1.78 1.83 1.78 0 0 0
27/09/2011
1.78
 1,300 1.74 1.85 1.78 0 0 0
26/09/2011
1.74
 2,700 1.83 1.87 1.74 0 0 0
23/09/2011
1.83
 2,000 1.83 1.83 1.83 0 0 0
22/09/2011
1.83
 5,900 1.83 1.83 1.83 0 0 0
21/09/2011
1.83
 600 1.78 1.83 1.80 0 0 0
20/09/2011
1.78
 10,100 1.92 1.92 1.78 0 0 0
19/09/2011
1.92
 2,200 1.85 1.92 1.78 0 0 0
16/09/2011
1.85
 2,100 1.96 1.96 1.85 0 0 0
15/09/2011
1.96
 6,000 1.92 1.96 1.92 0 0 0
14/09/2011
1.92
 22,200 2.10 2.10 1.92 0 0 0
13/09/2011
2.10
 29,600 1.96 2.10 1.87 0 0 0
12/09/2011
1.96
 3,700 1.90 1.96 1.92 0 0 0
09/09/2011
1.90
 4,300 1.85 1.90 1.90 0 0 0
08/09/2011
1.85
 22,700 1.78 1.94 1.85 0 0 0
07/09/2011
1.78
 2,100 1.83 1.83 1.78 0 0 0
06/09/2011
1.83
 3,000 1.90 1.90 1.74 0 0 0
05/09/2011
1.90
 9,100 1.90 1.90 1.83 0 0 0
01/09/2011
1.90
 100 1.83 1.90 1.90 0 0 0
31/08/2011
1.83
 2,200 1.83 1.90 1.83 0 0 0
30/08/2011
1.83
 6,900 1.80 1.85 1.83 0 0 0
29/08/2011
1.80
 10,100 1.83 1.83 1.74 0 0 0
26/08/2011
1.83
 2,000 1.83 1.83 1.71 0 0 0
25/08/2011
1.83
 1,400 1.92 1.92 1.80 0 0 0
24/08/2011
1.92
 100 1.87 1.92 1.92 0 0 0
23/08/2011
1.87
 6,900 1.80 1.87 1.80 0 0 0
22/08/2011
1.80
 100 1.74 1.80 1.80 0 0 0
19/08/2011
1.74
 7,400 1.85 1.85 1.74 0 0 0
18/08/2011
1.85
 200 1.83 1.85 1.85 0 0 0
17/08/2011
1.83
 0 1.83 1.83 1.83 0 0 0
16/08/2011
1.83
 0 1.83 1.83 1.83 0 0 0
15/08/2011
1.83
 100 1.74 1.83 1.83 0 0 0
12/08/2011
1.74
 24,800 1.83 1.85 1.71 0 0 0
11/08/2011
1.83
 9,200 1.92 1.92 1.80 0 0 0
10/08/2011
1.92
 1,100 1.87 1.92 1.90 0 0 0
09/08/2011
1.87
 19,900 1.83 1.90 1.78 0 0 0
08/08/2011
1.83
 1,800 2.01 2.01 1.83 0 0 0
05/08/2011
2.01
 3,300 1.94 2.03 1.83 0 0 0
04/08/2011
1.94
 2,200 1.94 1.96 1.94 0 0 0
03/08/2011
1.94
 0 1.94 1.94 1.94 0 0 0
02/08/2011
1.94
 0 1.96 1.94 1.94 0 0 0
01/08/2011
1.96
 37,900 1.94 1.99 1.94 0 0 0
29/07/2011
1.94
 0 1.94 1.94 1.94 0 0 0
28/07/2011
1.94
 1,600 1.83 1.94 1.94 0 0 0
27/07/2011
1.83
 1,500 1.94 1.94 1.83 0 0 0
26/07/2011
1.94
 100 1.92 1.94 1.94 0 0 0
25/07/2011
1.92
 700 2.03 2.03 1.92 0 0 0
22/07/2011
2.03
 0 2.03 2.03 2.03 0 0 0
21/07/2011
2.03
 100 1.99 2.03 2.03 0 0 0
20/07/2011
1.99
 0 1.99 1.99 1.99 0 0 0
19/07/2011
1.99
 1,300 2.12 2.12 1.99 0 0 0
18/07/2011
2.12
 900 1.99 2.12 2.12 0 0 0
15/07/2011
1.99
 2,000 1.96 2.10 1.99 0 0 0
14/07/2011
1.96
 3,300 1.90 1.99 1.96 0 0 0
13/07/2011
1.90
 700 2.06 2.06 1.90 0 0 0
12/07/2011
2.06
 1,000 2.03 2.06 1.96 0 0 0
11/07/2011
2.03
 0 2.10 2.03 2.03 0 0 0
08/07/2011
2.10
 700 2.08 2.10 2.01 0 0 0
07/07/2011
2.08
 1,800 2.19 2.19 2.06 0 0 0
06/07/2011
2.19
 0 2.15 2.19 2.19 0 0 0
05/07/2011
2.15
 3,500 2.26 2.26 2.15 0 0 0
04/07/2011
2.26
 6,000 2.03 2.26 2.26 0 0 0
01/07/2011
2.03
 5,600 2.15 2.22 2.03 0 0 0
30/06/2011
2.15
 6,500 2.03 2.15 2.15 0 0 0
29/06/2011
2.03
 3,300 2.17 2.17 2.03 0 0 0
28/06/2011
2.17
 11,600 2.19 2.19 2.12 0 0 0
27/06/2011
2.19
 11,600 2.22 2.35 2.15 0 0 0
24/06/2011
2.22
 4,000 2.15 2.22 2.22 0 0 0
23/06/2011
2.15
 6,200 2.26 2.26 2.12 0 0 0
22/06/2011
2.26
 5,800 2.17 2.26 2.15 0 0 0
21/06/2011
2.17
 600 2.06 2.17 2.08 0 0 0
20/06/2011
2.06
 6,400 2.12 2.26 2.03 0 0 0
17/06/2011
2.12
 21,700 2.19 2.19 2.12 0 0 0
16/06/2011
2.19
 6,400 2.15 2.31 2.19 0 0 0
15/06/2011
2.15
 56,300 2.26 2.28 2.15 0 0 0
14/06/2011
2.26
 18,100 2.24 2.33 2.19 0 0 0
13/06/2011
2.24
 13,100 2.19 2.28 2.17 0 0 0
10/06/2011
2.19
 48,100 2.10 2.24 2.15 0 0 0
09/06/2011
2.10
 16,800 2.15 2.17 2.10 0 0 0
08/06/2011
2.15
 600 2.15 2.15 2.15 0 0 0
07/06/2011
2.15
 11,900 2.03 2.15 2.10 0 0 0
06/06/2011
2.03
 10,100 2.03 2.24 1.99 0 0 0
03/06/2011
2.03
 13,000 2.01 2.15 2.01 0 0 0
02/06/2011
2.01
 15,700 1.90 2.01 1.96 0 0 0
01/06/2011
1.90
 12,000 1.78 1.90 1.85 0 0 0
31/05/2011
1.78
 15,600 1.80 1.80 1.76 0 0 0
30/05/2011
1.80
 16,100 1.90 1.99 1.80 0 0 0
27/05/2011
1.90
 6,500 1.83 1.90 1.85 0 0 0
26/05/2011
1.83
 17,000 1.71 1.83 1.64 0 0 0
25/05/2011
1.71
 32,400 1.80 1.94 1.71 0 0 0
24/05/2011
1.80
 22,800 1.87 1.87 1.80 0 3,000 -0.0
23/05/2011
1.87
 9,000 1.94 1.94 1.85 0 0 0
20/05/2011
1.94
 8,800 1.96 2.06 1.90 0 0 0
19/05/2011
1.96
 12,900 2.06 2.06 1.92 0 0 0
18/05/2011
2.06
 4,400 2.06 2.06 2.03 0 0 0
17/05/2011
2.06
 22,100 2.10 2.10 2.06 0 0 0
16/05/2011
2.10
 22,500 2.08 2.19 2.03 0 0 0
13/05/2011
2.08
 52,600 2.03 2.10 2.03 0 0 0
12/05/2011
2.03
 3,000 2.01 2.03 1.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |