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)
28/09/2009
4.20
 42,000 3.97 4.20 4.20 0 0 0
25/09/2009
3.97
 107,000 3.81 3.97 3.57 0 0 0
24/09/2009
3.81
 135,600 3.57 3.81 3.64 0 0 0
23/09/2009
3.57
 179,600 3.71 3.96 3.50 0 0 0
22/09/2009
3.71
 62,500 3.50 3.71 3.67 0 0 0
21/09/2009
3.50
 30,800 3.35 3.50 3.46 0 0 0
18/09/2009
3.35
 119,300 3.23 3.41 3.10 0 0 0
17/09/2009
3.23
 152,200 3.42 3.50 3.19 2,000 0 0
16/09/2009
3.42
 143,100 3.26 3.42 3.37 2,000 0 0
15/09/2009
3.26
 142,700 3.05 3.26 3.07 0 0 0
14/09/2009
3.05
 109,400 2.87 3.05 3.03 0 0 0
11/09/2009
2.87
 203,000 2.82 2.87 2.80 0 200 0
10/09/2009
2.82
 50,500 2.64 2.82 2.64 0 0 0
09/09/2009
2.64
 23,400 2.63 2.70 2.63 0 0 0
08/09/2009
2.63
 15,700 2.57 2.70 2.63 0 0 0
07/09/2009
2.57
 44,700 2.66 2.70 2.57 0 0 0
04/09/2009
2.66
 55,800 2.59 2.75 2.63 0 0 0
03/09/2009
2.59
 28,300 2.77 2.77 2.59 0 0 0
01/09/2009
2.77
 57,600 2.77 2.95 2.75 0 0 0
31/08/2009
2.77
 104,800 2.63 2.77 2.66 0 0 0
28/08/2009
2.63
 65,200 2.48 2.63 2.52 0 0 0
27/08/2009
2.48
 22,200 2.41 2.57 2.41 0 0 0
26/08/2009
2.41
 11,000 2.41 2.43 2.40 0 0 0
25/08/2009
2.41
 6,500 2.43 2.45 2.40 0 0 0
24/08/2009
2.43
 14,800 2.40 2.45 2.41 0 0 0
21/08/2009
2.40
 15,100 2.40 2.48 2.40 0 0 0
20/08/2009
2.40
 15,700 2.40 2.41 2.38 0 0 0
19/08/2009
2.40
 1,300 2.40 2.40 2.40 0 0 0
18/08/2009
2.40
 3,200 2.36 2.43 2.38 0 0 0
17/08/2009
2.36
 25,900 2.41 2.41 2.36 0 0 0
14/08/2009
2.41
 7,800 2.43 2.43 2.40 0 0 0
13/08/2009
2.43
 14,400 2.45 2.48 2.43 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |