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)
31/08/2023
13.80
 600 13.36 13.97 13.80 0 0 0
30/08/2023
13.36
 6,800 14.06 14.06 13.36 0 0 0
29/08/2023
14.06
 5,500 13.71 14.14 13.71 0 0 0
28/08/2023
13.71
 13,300 14.23 14.23 13.71 0 0 0
25/08/2023
14.23
 22,900 13.97 14.23 13.88 0 0 0
24/08/2023
13.97
 34,000 13.97 14.58 13.97 0 0 0
23/08/2023
13.97
 26,800 13.88 14.14 13.88 0 0 0
22/08/2023
13.88
 14,000 13.62 13.88 13.45 0 0 0
21/08/2023
13.62
 27,000 14.75 14.75 13.62 0 0 0
18/08/2023
14.75
 97,000 14.32 15.71 13.71 0 0 0
17/08/2023
14.32
 40,300 15.10 15.10 13.80 0 0 0
16/08/2023
15.10
 49,800 15.27 15.27 13.88 0 0 0
15/08/2023
15.27
 26,600 15.27 15.62 15.10 0 0 0
14/08/2023
15.27
 63,000 15.19 15.36 14.75 0 0 0
11/08/2023
15.19
 2,600 14.67 15.19 13.88 0 0 0
10/08/2023
14.67
 30,200 14.14 14.67 13.88 0 0 0
09/08/2023
14.14
 60,200 12.93 14.14 12.15 0 0 0
08/08/2023
12.93
 50,100 12.32 12.93 12.15 0 0 0
07/08/2023
12.32
 20,700 12.58 12.93 12.32 0 0 0
04/08/2023
12.58
 4,900 12.58 12.58 12.41 0 0 0
03/08/2023
12.58
 21,200 12.84 13.02 12.58 0 0 0
02/08/2023
12.84
 21,600 12.41 12.84 11.71 0 0 0
01/08/2023
12.41
 7,500 12.06 12.50 12.24 0 0 0
31/07/2023
12.06
 200 12.50 12.50 11.89 0 0 0
28/07/2023
12.50
 46,400 12.06 13.02 11.89 0 0 0
27/07/2023
12.06
 13,000 11.80 12.06 11.80 0 0 0
26/07/2023
11.80
 32,400 13.02 13.02 11.71 0 0 0
25/07/2023
13.02
 4,400 12.58 13.02 11.98 0 0 0
24/07/2023
12.58
 54,100 11.54 12.67 11.54 0 0 0
21/07/2023
11.54
 21,700 11.54 12.15 11.28 0 0 0
20/07/2023
11.54
 2,000 11.54 11.54 11.54 0 0 0
19/07/2023
11.54
 4,500 11.98 11.98 11.54 0 0 0
18/07/2023
11.98
 18,200 12.24 12.24 11.71 0 0 0
17/07/2023
12.24
 7,100 12.15 12.24 11.89 0 0 0
14/07/2023
12.15
 13,000 11.71 12.15 11.63 0 0 0
13/07/2023
11.71
 11,700 11.80 12.15 11.71 0 0 0
12/07/2023
11.80
 15,100 11.71 12.15 11.71 0 0 0
11/07/2023
11.71
 100 11.71 11.71 11.71 0 0 0
10/07/2023
11.71
 10,300 11.63 11.71 11.54 0 0 0
07/07/2023
11.63
 2,200 11.63 11.63 11.63 0 0 0
06/07/2023
11.63
 100 11.98 11.98 11.63 0 0 0
05/07/2023
11.98
 14,203 11.19 12.15 11.19 0 0 0
04/07/2023
11.19
 0 11.19 11.19 11.19 0 0 0
03/07/2023
11.19
 4,400 11.71 11.71 11.11 0 0 0
30/06/2023
11.71
 15,403 11.45 11.71 11.45 0 0 0
29/06/2023
11.45
 37,315 11.19 12.24 11.19 0 0 0
28/06/2023
11.19
 3,800 11.02 11.19 10.93 0 0 0
27/06/2023
11.02
 2,800 10.93 11.19 11.02 0 0 0
26/06/2023
10.93
 4,600 11.28 11.28 10.76 0 0 0
23/06/2023
11.28
 3,301 11.11 11.28 10.50 0 0 0
22/06/2023
11.11
 100 11.11 11.11 11.11 0 0 0
21/06/2023
11.11
 2,000 11.11 11.11 11.11 0 0 0
20/06/2023
11.11
 1,704 11.37 11.37 10.67 0 0 0
19/06/2023: Cổ tức tiền mặt tỉ lệ: 7%
19/06/2023
11.37
 10,100 10.41 11.37 10.67 0 0 0
16/06/2023
10.41
 1,600 10.91 10.91 10.41 0 0 0
15/06/2023
10.91
 7,304 10.41 10.91 10.25 0 0 0
14/06/2023
10.41
 700 10.25 10.41 10.41 0 0 0
13/06/2023
10.25
 5,000 10.66 10.66 10.25 0 0 0
12/06/2023
10.66
 3,200 10.74 10.74 10.41 0 0 0
09/06/2023
10.74
 200 10.82 10.82 10.74 0 0 0
08/06/2023
10.82
 0 10.82 10.82 10.82 0 0 0
07/06/2023
10.82
 7,100 10.25 10.82 10.58 0 0 0
06/06/2023
10.25
 2,200 10.09 10.41 10.09 0 0 0
05/06/2023
10.09
 10,300 10.25 10.25 10.09 0 0 0
02/06/2023
10.25
 200 10.25 10.25 10.25 0 0 0
01/06/2023
10.25
 900 10.25 10.58 10.25 0 0 0
31/05/2023
10.25
 0 10.25 10.25 10.25 0 0 0
30/05/2023
10.25
 7,200 10.17 10.25 10.25 0 0 0
29/05/2023
10.17
 2,200 10.09 10.58 10.17 0 0 0
26/05/2023
10.09
 601 10.17 10.25 10.09 0 0 0
25/05/2023
10.17
 2,035 10.25 10.25 10.17 0 0 0
24/05/2023
10.25
 10,000 10.50 10.50 10.25 0 0 0
23/05/2023
10.50
 2,200 11.07 11.07 10.33 0 0 0
22/05/2023
11.07
 0 11.07 11.07 11.07 0 0 0
19/05/2023
11.07
 3,600 10.33 11.32 10.66 0 0 0
18/05/2023
10.33
 200 10.33 10.33 10.33 0 0 0
17/05/2023
10.33
 100 10.00 10.33 10.33 0 0 0
16/05/2023
10.00
 20 10.00 10.00 10.00 0 0 0
15/05/2023
10.00
 200 10.58 10.58 10.00 0 0 0
12/05/2023
10.58
 1,100 10.58 10.58 10.58 0 0 0
11/05/2023
10.58
 1,400 10.50 10.58 9.92 0 0 0
10/05/2023
10.50
 8,900 10.33 10.50 10.50 0 0 0
09/05/2023
10.33
 400 10.33 10.33 10.33 0 0 0
08/05/2023
10.33
 400 10.25 10.66 9.84 0 0 0
05/05/2023
10.25
 500 10.25 10.25 10.25 0 0 0
04/05/2023
10.25
 2,000 11.23 11.23 10.25 0 0 0
28/04/2023
11.23
 700 10.58 11.23 10.00 0 0 0
27/04/2023
10.58
 0 10.58 10.58 10.58 0 0 0
26/04/2023
10.58
 300 11.48 11.48 10.41 0 0 0
25/04/2023
11.48
 0 10.99 11.48 10.99 0 0 0
24/04/2023
10.99
 800 10.66 10.99 10.99 0 0 0
21/04/2023
10.66
 1,800 10.66 11.40 10.66 0 0 0
20/04/2023
10.66
 300 10.82 10.82 10.66 0 0 0
19/04/2023
10.82
 100 10.82 10.82 10.82 0 0 0
18/04/2023
10.82
 1,200 10.58 10.82 10.58 0 0 0
17/04/2023
10.58
 300 11.32 11.32 10.58 0 0 0
14/04/2023
11.32
 0 11.32 11.32 11.32 0 0 0
13/04/2023
11.32
 15 11.32 11.32 11.32 0 0 0
12/04/2023
11.32
 1,100 11.40 11.40 11.32 0 0 0
11/04/2023
11.40
 200 11.48 11.48 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |