CTCP Vinaconex 25 (vcc)

10
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
(2026-05-13) 		0.10 1.01% 26,300 0 0
9.50
10.20
10
2 tháng
(2026-04-13) 		-0.10 -0.99% 182,700 0 0
9.50
10.50
10
3 tháng
(2026-03-16) 		-3.40 -25.37% 1,078,300 0 0
9.50
13.40
10
6 tháng
(2025-12-15) 		0.30 3.09% 2,211,900 0 0
9.10
13.40
10
12 tháng
(2025-06-17) 		0.50 5.26% 3,466,400 0 0
8.90
13.40
10
24 tháng
(2024-06-24) 		0 0% 4,557,437 0 0
8.20
13.40
10
36 tháng
(2023-06-28) 		-1.19 -10.67% 8,088,834 0 0
8.20
16.26
10
60 tháng
(2021-07-08) 		-1.07 -9.65% 17,503,088 -1,400 -0.0
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)
12/08/2009
2.45
 11,400 2.48 2.48 2.45 0 0 0
11/08/2009
2.48
 13,800 2.50 2.50 2.45 0 0 0
10/08/2009
2.50
 11,800 2.43 2.52 2.47 100 0 0
07/08/2009
2.43
 300 2.43 2.43 2.43 0 0 0
06/08/2009
2.43
 2,900 2.45 2.45 2.41 0 0 0
05/08/2009
2.45
 2,600 2.45 2.48 2.45 0 0 0
04/08/2009
2.45
 3,000 2.45 2.52 2.45 0 0 0
03/08/2009
2.45
 4,600 2.45 2.48 2.45 0 0 0
31/07/2009
2.45
 9,000 2.47 2.52 2.45 0 0 0
30/07/2009
2.47
 5,900 2.40 2.48 2.40 0 0 0
29/07/2009
2.40
 10,400 2.34 2.52 2.40 0 0 0
28/07/2009
2.34
 2,700 2.38 2.47 2.34 0 0 0
27/07/2009
2.38
 700 2.52 2.61 2.38 0 0 0
24/07/2009
2.52
 24,800 2.40 2.52 2.48 0 0 0
23/07/2009
2.40
 14,300 2.32 2.40 2.31 0 0 0
22/07/2009
2.32
 500 2.31 2.32 2.32 0 0 0
21/07/2009
2.31
 5,100 2.32 2.38 2.31 0 0 0
20/07/2009
2.32
 9,900 2.47 2.47 2.31 0 0 0
17/07/2009
2.47
 500 2.40 2.47 2.47 0 0 0
16/07/2009
2.40
 3,500 2.38 2.45 2.38 0 0 0
15/07/2009
2.38
 1,200 2.32 2.40 2.38 0 0 0
14/07/2009
2.32
 7,500 2.34 2.47 2.31 0 0 0
13/07/2009
2.34
 5,900 2.41 2.47 2.31 0 0 0
10/07/2009
2.41
 9,900 2.45 2.45 2.41 0 0 0
09/07/2009
2.45
 4,400 2.48 2.52 2.45 0 0 0
08/07/2009
2.48
 10,100 2.41 2.48 2.41 0 0 0
07/07/2009
2.41
 5,600 2.50 2.57 2.41 0 0 0
06/07/2009
2.50
 24,500 2.31 2.50 2.34 0 0 0
03/07/2009
2.31
 3,700 2.40 2.40 2.31 0 0 0
02/07/2009
2.40
 17,500 2.25 2.40 2.27 0 0 0
01/07/2009
2.25
 7,500 2.38 2.38 2.25 0 0 0
30/06/2009
2.38
 3,100 2.45 2.48 2.38 0 0 0
29/06/2009
2.45
 6,000 2.48 2.48 2.41 0 0 0
26/06/2009
2.48
 2,900 2.50 2.50 2.40 0 0 0
25/06/2009
2.50
 6,900 2.54 2.64 2.41 0 0 0
24/06/2009
2.54
 12,600 2.36 2.54 2.31 0 0 0
23/06/2009
2.36
 20,000 2.48 2.48 2.36 0 0 0
22/06/2009
2.48
 13,700 2.61 2.77 2.45 0 0 0
19/06/2009
2.61
 31,500 2.45 2.61 2.57 0 0 0
18/06/2009
2.45
 22,200 2.32 2.45 2.45 0 0 0
17/06/2009
2.32
 27,300 2.38 2.38 2.22 0 0 0
16/06/2009
2.38
 29,700 2.54 2.54 2.38 0 0 0
15/06/2009
2.54
 50,600 2.71 2.71 2.54 0 0 0
12/06/2009
2.71
 25,800 2.75 2.84 2.61 0 0 0
11/06/2009
2.75
 92,500 2.71 2.77 2.66 0 0 0
10/06/2009
2.71
 8,500 2.84 2.84 2.71 0 0 0
09/06/2009
2.84
 65,400 2.91 3.10 2.82 0 0 0
08/06/2009
2.91
 23,300 2.75 2.91 2.91 0 0 0
05/06/2009
2.75
 197,300 2.57 2.75 2.57 0 0 0
04/06/2009
2.57
 45,400 2.52 2.66 2.52 100 0 0
03/06/2009
2.52
 50,700 2.54 2.64 2.47 0 0 0
02/06/2009
2.54
 29,400 2.38 2.54 2.50 0 0 0
01/06/2009
2.38
 11,700 2.25 2.38 2.32 0 0 0
29/05/2009
2.25
 31,300 2.27 2.27 2.20 0 0 0
28/05/2009
2.27
 34,200 2.40 2.48 2.24 0 0 0
27/05/2009
2.40
 44,400 2.48 2.48 2.36 0 0 0
26/05/2009
2.48
 35,300 2.70 2.70 2.41 0 0 0
25/05/2009
2.70
 57,300 2.52 2.71 2.54 0 0 0
22/05/2009
2.52
 43,500 2.45 2.59 2.48 0 0 0
21/05/2009
2.45
 77,400 2.38 2.45 2.31 0 0 0
20/05/2009
2.38
 70,900 2.20 2.38 2.15 0 0 0
19/05/2009
2.20
 34,800 2.13 2.27 2.18 0 0 0
18/05/2009
2.13
 6,400 2.13 2.13 2.11 0 0 0
15/05/2009
2.13
 36,200 2.13 2.13 2.11 0 400 0
14/05/2009
2.13
 8,500 2.13 2.13 2.09 0 0 0
13/05/2009
2.13
 21,000 2.16 2.16 2.11 0 0 0
12/05/2009
2.16
 13,000 2.06 2.16 2.09 0 0 0
11/05/2009
2.06
 11,200 2.15 2.15 2.06 0 0 0
08/05/2009
2.15
 14,700 2.25 2.25 2.13 0 0 0
07/05/2009
2.25
 2,800 2.16 2.31 2.25 0 0 0
06/05/2009
2.16
 6,300 2.22 2.32 2.16 0 0 0
05/05/2009
2.22
 23,600 2.22 2.34 2.22 0 0 0
04/05/2009
2.22
 20,900 2.04 2.22 2.13 0 0 0
29/04/2009
2.04
 8,800 2.00 2.09 1.97 0 0 0
28/04/2009
2.00
 8,500 2.18 2.18 2.00 0 0 0
27/04/2009
2.18
 3,200 2.15 2.27 2.02 0 0 0
24/04/2009
2.15
 10,600 2.15 2.18 2.15 0 0 0
23/04/2009: Cổ tức tiền mặt tỉ lệ: 15%
23/04/2009
2.15
 15,200 2.38 2.40 2.15 0 0 0
22/04/2009
2.38
 42,500 2.30 2.39 2.15 0 0 0
21/04/2009
2.30
 32,500 2.41 2.41 2.28 0 0 0
20/04/2009
2.41
 16,400 2.49 2.60 2.41 0 0 0
17/04/2009
2.49
 86,200 2.46 2.62 2.36 0 0 0
16/04/2009
2.46
 92,000 2.31 2.46 2.46 0 0 0
15/04/2009
2.31
 80,000 2.12 2.31 2.23 0 0 0
14/04/2009
2.12
 6,300 2.20 2.27 2.11 0 0 0
13/04/2009
2.20
 28,600 2.04 2.20 2.15 0 0 0
10/04/2009
2.04
 35,400 2.04 2.12 2.03 0 0 0
09/04/2009
2.04
 4,700 1.99 2.07 1.96 0 0 0
08/04/2009
1.99
 8,600 2.03 2.03 1.91 0 0 0
07/04/2009
2.03
 10,700 2.04 2.04 1.88 0 0 0
03/04/2009
2.04
 20,200 1.93 2.04 1.95 0 0 0
02/04/2009
1.93
 18,000 1.87 1.93 1.88 0 0 0
01/04/2009
1.87
 11,700 1.82 1.87 1.79 0 0 0
31/03/2009
1.82
 9,100 1.79 1.82 1.68 0 0 0
30/03/2009
1.79
 14,100 1.83 1.90 1.74 100 0 0
27/03/2009
1.83
 10,400 1.83 1.91 1.83 200 0 0
26/03/2009
1.83
 25,200 1.79 1.90 1.79 0 0 0
25/03/2009
1.79
 15,100 1.68 1.79 1.77 0 0 0
24/03/2009
1.68
 11,900 1.60 1.68 1.58 0 0 0
23/03/2009
1.60
 3,900 1.50 1.60 1.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |