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)
23/01/2024
11.61
 405 11.32 11.71 11.32 0 0 0
22/01/2024
11.22
 700 12.09 12.09 11.22 0 0 0
19/01/2024
12.19
 2,100 12.19 12.19 11.42 0 0 0
18/01/2024
12.19
 1,100 12.19 12.19 11.61 0 0 0
17/01/2024
12.29
 800 12.39 12.39 11.80 0 0 0
16/01/2024
12.58
 0 12.58 12.58 12.58 0 0 0
15/01/2024
12.58
 2,500 12.09 12.58 12.09 0 0 0
12/01/2024
12.09
 5,200 11.61 12.58 11.61 0 0 0
11/01/2024
11.51
 200 11.51 11.51 11.51 0 0 0
10/01/2024
12.58
 0 12.58 12.58 12.58 0 0 0
09/01/2024
12.58
 200 12.58 12.58 12.58 0 0 0
08/01/2024
12.39
 1,600 12.39 12.39 12.09 0 0 0
05/01/2024
12.19
 2,100 11.90 12.19 11.90 0 0 0
04/01/2024
11.80
 100 12.19 12.19 11.80 0 0 0
03/01/2024
12.77
 1,700 12.58 12.77 12.58 0 0 0
02/01/2024
12.09
 5,200 12.00 12.09 12.00 0 0 0
29/12/2023
12.87
 9,800 13.16 13.16 11.90 0 0 0
28/12/2023
13.16
 2,800 12.97 13.26 13.16 0 0 0
27/12/2023
12.97
 700 13.16 13.16 12.00 0 0 0
26/12/2023
13.16
 400 12.68 13.16 12.39 0 0 0
25/12/2023
12.68
 10,100 11.90 12.87 12.00 0 0 0
22/12/2023
11.90
 2,400 12.77 13.35 11.90 0 0 0
21/12/2023
12.77
 2,100 13.26 13.26 12.77 0 0 0
20/12/2023
13.26
 4,200 13.55 13.55 12.87 0 0 0
19/12/2023
13.55
 16,300 14.42 14.42 13.26 0 0 0
18/12/2023
14.42
 1,400 13.55 14.42 14.42 0 0 0
15/12/2023
13.55
 300 13.06 13.74 13.55 0 0 0
14/12/2023
13.06
 1,000 14.03 14.03 13.06 0 0 0
13/12/2023
14.03
 0 14.03 14.03 14.03 0 0 0
12/12/2023
14.03
 11,100 14.03 14.03 13.16 0 0 0
11/12/2023
14.03
 1,100 14.32 14.32 14.03 0 0 0
08/12/2023
14.32
 1,300 13.84 14.32 13.55 0 0 0
07/12/2023
13.84
 94,500 13.93 14.03 13.55 0 0 0
06/12/2023
13.93
 2,100 14.03 14.03 13.55 0 0 0
05/12/2023
14.03
 2,400 14.90 14.90 14.03 0 0 0
04/12/2023
14.90
 5,500 15.00 15.00 14.13 0 0 0
01/12/2023
15.00
 2,800 15.00 15.97 14.13 0 0 0
30/11/2023
15.00
 77,600 14.32 15.38 13.35 0 0 0
29/11/2023
14.32
 900 14.42 14.42 13.35 0 0 0
28/11/2023
14.42
 13,700 14.32 15.68 13.93 0 0 0
27/11/2023
14.32
 4,300 13.64 14.32 12.87 0 0 0
24/11/2023
13.64
 11,300 15.09 15.09 13.64 0 0 0
23/11/2023
15.09
 15,300 13.84 15.09 12.58 0 0 0
22/11/2023
13.84
 23,000 13.84 13.84 12.48 0 0 0
21/11/2023
13.84
 32,000 15.29 15.29 13.84 0 0 0
20/11/2023
15.29
 7,400 15.97 15.97 15.29 0 0 0
17/11/2023
15.97
 105,400 16.26 16.45 15.00 0 0 0
16/11/2023
16.26
 28,700 15.97 16.26 15.00 0 0 0
15/11/2023
15.97
 144,400 15.97 16.35 15.58 0 0 0
14/11/2023
15.97
 90,800 15.00 15.97 14.90 0 0 0
13/11/2023
15.00
 71,300 14.51 15.00 13.35 0 0 0
10/11/2023
14.51
 54,200 14.03 14.51 12.77 0 0 0
09/11/2023
14.03
 50,900 13.35 14.03 12.58 0 0 0
08/11/2023
13.35
 36,700 12.29 13.35 12.00 0 0 0
07/11/2023
12.29
 39,800 11.22 12.29 11.61 0 0 0
06/11/2023
11.22
 3,700 11.90 11.90 11.22 0 0 0
03/11/2023
11.90
 59,800 11.42 12.29 10.64 0 0 0
02/11/2023
11.42
 16,200 10.64 11.42 9.58 0 0 0
01/11/2023
10.64
 19,900 9.68 10.64 9.87 0 0 0
31/10/2023
9.68
 16,700 9.97 10.93 9.58 0 0 0
30/10/2023
9.97
 3,200 9.68 9.97 9.68 0 0 0
27/10/2023
9.68
 7,400 9.58 9.77 9.39 0 0 0
26/10/2023
9.58
 37,800 9.97 9.97 9.48 0 0 0
25/10/2023
9.97
 3,200 9.97 9.97 9.97 0 0 0
24/10/2023
9.97
 2,500 9.87 9.97 9.87 0 0 0
23/10/2023
9.87
 2,800 9.68 9.97 9.68 0 0 0
20/10/2023
9.68
 2,900 9.48 10.16 9.68 0 0 0
19/10/2023
9.48
 28,800 9.68 9.87 9.39 0 0 0
18/10/2023
9.68
 20,300 9.68 9.97 9.39 0 0 0
17/10/2023
9.68
 10,800 10.06 10.45 9.39 0 0 0
16/10/2023
10.06
 7,600 10.45 10.45 10.06 0 0 0
13/10/2023
10.45
 5,400 10.26 10.45 9.97 0 0 0
12/10/2023
10.26
 14,700 10.26 10.64 9.68 0 0 0
11/10/2023
10.26
 8,000 10.55 10.55 10.16 0 0 0
10/10/2023
10.55
 22,200 10.64 11.13 10.16 0 0 0
09/10/2023
10.64
 4,100 10.55 10.64 10.35 0 0 0
06/10/2023
10.55
 2,200 10.16 10.55 9.77 0 0 0
05/10/2023
10.16
 9,700 10.64 10.64 10.06 0 0 0
04/10/2023
10.64
 600 10.84 10.84 10.55 0 0 0
03/10/2023
10.84
 600 10.64 10.93 10.64 0 0 0
02/10/2023
10.64
 17,200 11.32 11.32 10.64 0 0 0
29/09/2023
11.32
 500 10.84 11.42 11.22 0 0 0
28/09/2023
10.84
 1,000 11.13 11.32 10.84 0 0 0
27/09/2023
11.13
 21,800 10.84 11.22 10.64 0 0 0
26/09/2023
10.84
 10,300 12.00 12.00 10.84 0 0 0
25/09/2023: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
25/09/2023
12.00
 41,900 10.93 12.00 11.61 0 0 0
22/09/2023
10.93
 67,600 11.37 11.37 10.24 0 0 0
21/09/2023
11.37
 36,900 11.80 11.80 11.28 0 0 0
20/09/2023
11.80
 9,100 11.71 11.80 10.93 0 0 0
19/09/2023
11.71
 20,000 12.50 12.50 11.28 0 0 0
18/09/2023
12.50
 13,500 12.58 12.58 12.15 0 0 0
15/09/2023
12.58
 8,200 13.36 13.36 12.58 0 0 0
14/09/2023
13.36
 500 13.71 13.71 13.36 0 0 0
13/09/2023
13.71
 27,700 13.80 13.80 13.28 0 0 0
12/09/2023
13.80
 800 13.88 13.88 13.80 0 0 0
11/09/2023
13.88
 29,200 13.88 14.75 13.80 0 0 0
08/09/2023
13.88
 9,100 13.80 13.88 13.80 0 0 0
07/09/2023
13.80
 17,300 13.80 13.80 13.10 0 0 0
06/09/2023
13.80
 4,800 13.54 13.80 13.28 0 0 0
05/09/2023
13.54
 16,700 13.80 13.80 13.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |