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)
11/05/2011
2.01
 7,900 1.99 2.01 1.99 0 0 0
10/05/2011
1.99
 14,600 2.06 2.06 1.96 0 0 0
09/05/2011
2.06
 7,000 2.06 2.12 1.96 0 0 0
06/05/2011
2.06
 9,400 2.03 2.06 1.96 0 0 0
05/05/2011
2.03
 800 2.10 2.10 2.03 0 0 0
04/05/2011
2.10
 31,600 1.99 2.10 2.03 0 0 0
29/04/2011: Cổ tức tiền mặt tỉ lệ: 5%
29/04/2011
1.99
 7,500 1.90 1.99 1.92 0 0 0
28/04/2011
1.90
 7,500 1.92 1.92 1.87 0 0 0
27/04/2011
1.92
 8,400 1.85 1.94 1.92 0 0 0
26/04/2011
1.85
 8,500 1.92 1.96 1.85 0 0 0
25/04/2011
1.92
 29,500 1.83 1.92 1.90 0 0 0
22/04/2011
1.83
 10,700 1.79 1.92 1.81 0 0 0
21/04/2011
1.79
 2,300 1.81 1.81 1.79 0 0 0
20/04/2011
1.81
 3,600 1.79 1.90 1.81 0 0 0
19/04/2011
1.79
 2,900 1.79 1.81 1.79 0 0 0
18/04/2011
1.79
 5,600 1.83 1.83 1.77 0 0 0
15/04/2011
1.83
 8,100 1.92 1.92 1.81 0 0 0
14/04/2011
1.92
 15,600 2.03 2.03 1.90 0 0 0
13/04/2011
2.03
 4,100 2.07 2.11 1.98 0 0 0
08/04/2011
2.07
 11,000 2.09 2.11 2.07 0 0 0
07/04/2011
2.09
 4,500 2.15 2.15 2.09 0 0 0
06/04/2011
2.15
 2,000 2.07 2.15 2.15 0 0 0
05/04/2011
2.07
 2,100 2.18 2.18 2.03 0 0 0
04/04/2011
2.18
 1,400 2.18 2.18 2.03 0 0 0
01/04/2011
2.18
 5,300 2.20 2.20 2.15 0 0 0
31/03/2011
2.20
 200 2.20 2.20 2.15 0 0 0
30/03/2011
2.20
 1,000 2.20 2.20 2.20 0 0 0
29/03/2011
2.20
 5,400 2.26 2.26 2.15 0 0 0
28/03/2011
2.26
 4,400 2.22 2.28 2.22 0 0 0
25/03/2011
2.22
 4,000 2.22 2.22 2.15 0 0 0
24/03/2011
2.22
 1,200 2.26 2.26 2.22 0 0 0
23/03/2011
2.26
 1,900 2.26 2.31 2.15 0 0 0
22/03/2011
2.26
 8,100 2.26 2.37 2.18 0 0 0
21/03/2011
2.26
 1,200 2.26 2.33 2.26 0 0 0
18/03/2011
2.26
 3,500 2.22 2.26 2.20 0 0 0
17/03/2011
2.22
 7,900 2.15 2.22 2.09 0 0 0
16/03/2011
2.15
 8,100 2.15 2.15 2.00 0 0 0
15/03/2011
2.15
 2,800 2.20 2.20 2.15 0 0 0
14/03/2011
2.20
 2,400 2.35 2.35 2.20 0 0 0
11/03/2011
2.35
 17,100 2.20 2.35 2.31 0 0 0
10/03/2011
2.20
 35,100 2.07 2.20 2.13 0 0 0
09/03/2011
2.07
 8,600 2.20 2.20 2.07 0 0 0
08/03/2011
2.20
 200 2.15 2.22 2.20 0 0 0
07/03/2011
2.15
 15,900 2.11 2.15 2.11 0 0 0
04/03/2011
2.11
 9,600 2.15 2.15 2.05 0 0 0
03/03/2011
2.15
 28,300 2.24 2.24 2.15 0 0 0
02/03/2011
2.24
 7,800 2.37 2.41 2.24 0 0 0
01/03/2011
2.37
 6,200 2.41 2.41 2.33 0 0 0
28/02/2011
2.41
 6,500 2.46 2.46 2.41 0 0 0
25/02/2011
2.46
 4,400 2.37 2.48 2.37 0 0 0
24/02/2011
2.37
 13,500 2.46 2.59 2.31 0 0 0
23/02/2011
2.46
 1,700 2.37 2.48 2.46 0 0 0
22/02/2011
2.37
 5,700 2.46 2.48 2.37 0 0 0
21/02/2011
2.46
 6,300 2.59 2.59 2.46 0 0 0
18/02/2011
2.59
 5,400 2.59 2.67 2.59 0 0 0
17/02/2011
2.59
 9,600 2.67 2.67 2.54 0 0 0
16/02/2011
2.67
 3,400 2.69 2.74 2.65 0 0 0
15/02/2011
2.69
 2,800 2.78 2.78 2.69 0 0 0
14/02/2011
2.78
 2,200 2.69 2.78 2.69 0 0 0
11/02/2011
2.69
 3,300 2.67 2.69 2.59 0 0 0
10/02/2011
2.67
 2,200 2.71 2.71 2.65 0 0 0
09/02/2011
2.71
 1,000 2.82 2.82 2.71 0 0 0
08/02/2011
2.82
 4,600 2.80 2.82 2.78 0 0 0
28/01/2011
2.80
 10,400 2.74 2.80 2.71 0 0 0
27/01/2011
2.74
 700 2.69 2.74 2.69 0 0 0
26/01/2011
2.69
 2,300 2.63 2.76 2.69 0 0 0
25/01/2011
2.63
 1,500 2.61 2.65 2.63 0 0 0
24/01/2011
2.61
 17,200 2.59 2.78 2.61 0 0 0
21/01/2011
2.59
 7,200 2.76 2.80 2.59 0 0 0
20/01/2011
2.76
 2,200 2.74 2.80 2.63 0 0 0
19/01/2011
2.74
 2,900 2.69 2.78 2.69 0 0 0
18/01/2011
2.69
 7,500 2.87 2.89 2.69 0 0 0
17/01/2011
2.87
 3,100 2.84 2.87 2.87 0 0 0
14/01/2011
2.84
 8,100 2.74 2.89 2.80 0 0 0
13/01/2011
2.74
 6,900 2.65 2.84 2.69 0 0 0
12/01/2011
2.65
 9,300 2.61 2.69 2.65 0 0 0
11/01/2011
2.61
 7,700 2.80 2.80 2.61 0 0 0
10/01/2011
2.80
 10,900 2.80 2.89 2.71 0 0 0
07/01/2011
2.80
 4,300 2.91 2.95 2.80 0 0 0
06/01/2011
2.91
 22,500 2.95 2.95 2.84 0 0 0
05/01/2011
2.95
 1,600 2.97 3.06 2.82 0 0 0
04/01/2011
2.97
 100 2.91 2.97 2.97 0 0 0
31/12/2010
2.91
 200 2.93 2.93 2.91 0 0 0
30/12/2010
2.93
 3,300 2.95 2.95 2.87 0 0 0
29/12/2010
2.95
 2,800 2.89 3.02 2.89 0 0 0
28/12/2010
2.89
 22,200 2.84 2.99 2.89 0 0 0
27/12/2010
2.84
 9,500 2.78 2.87 2.80 0 0 0
24/12/2010
2.78
 7,700 2.78 2.93 2.78 0 0 0
23/12/2010
2.78
 9,700 2.89 2.89 2.76 0 0 0
22/12/2010
2.89
 6,000 2.93 2.95 2.87 0 0 0
21/12/2010
2.93
 3,900 2.97 3.02 2.84 0 0 0
20/12/2010
2.97
 21,400 3.04 3.12 2.95 0 0 0
17/12/2010
3.04
 16,500 2.84 3.04 2.99 0 0 0
16/12/2010
2.84
 64,700 3.02 3.02 2.84 0 0 0
15/12/2010
3.02
 21,600 3.15 3.32 2.99 0 0 0
14/12/2010
3.15
 31,100 3.38 3.38 3.15 0 0 0
13/12/2010
3.38
 54,600 3.21 3.38 3.27 0 0 0
10/12/2010
3.21
 16,900 3.10 3.21 3.02 0 0 0
09/12/2010
3.10
 34,200 3.04 3.12 2.87 1,000 0 0.0
08/12/2010
3.04
 34,500 3.17 3.17 3.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |