CTCP Vinaconex 25 (vcc)

11.60
-0.90
(-7.20%)
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
(2026-02-23) 		2.50 25% 685,600 0 0
9.10
13.40
11.60
2 tháng
(2026-01-19) 		2.50 25% 792,400 0 0
9.10
13.40
11.60
3 tháng
(2025-12-18) 		2.60 26.26% 1,494,900 0 0
9.10
13.40
11.60
6 tháng
(2025-09-19) 		2.10 20.19% 1,976,900 0 0
8.90
13.40
11.60
12 tháng
(2025-03-24) 		2.60 26.26% 3,118,800 0 0
8.30
13.40
11.60
24 tháng
(2024-03-28) 		1.47 13.32% 4,454,490 0 0
8.20
13.40
11.60
36 tháng
(2023-04-03) 		2 19.10% 7,505,239 0 0
8.20
16.26
11.60
60 tháng
(2021-04-13) 		-1.70 -11.96% 17,429,062 -1,100 -0.0
8.20
31.70
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
11.48
 25 11.48 11.48 11.48 0 0 0
07/04/2023
11.48
 200 11.64 11.64 10.82 0 0 0
06/04/2023
11.64
 900 11.89 11.89 11.23 0 0 0
05/04/2023
11.89
 200 10.82 11.89 10.99 0 0 0
04/04/2023
10.82
 2,300 10.50 10.91 9.92 0 0 0
03/04/2023
10.50
 2,200 10.50 10.58 9.92 0 0 0
31/03/2023
10.50
 1,700 9.84 10.50 9.84 0 0 0
30/03/2023
9.84
 0 9.84 9.84 9.84 0 0 0
29/03/2023
9.84
 0 9.84 9.84 9.84 0 0 0
28/03/2023
9.84
 0 9.84 9.84 9.84 0 0 0
27/03/2023
9.84
 5,000 10.66 10.66 9.84 0 0 0
24/03/2023
10.66
 800 11.48 11.48 10.66 0 0 0
23/03/2023
11.48
 0 11.48 11.48 11.48 0 0 0
22/03/2023
11.48
 500 10.91 11.48 11.48 0 0 0
21/03/2023
10.91
 2,700 10.41 10.91 9.76 0 0 0
20/03/2023
10.41
 0 10.41 10.41 10.41 0 0 0
17/03/2023
10.41
 824 11.23 11.97 10.41 0 0 0
16/03/2023
11.23
 400 10.50 11.40 9.76 0 0 0
15/03/2023
10.50
 1,630 11.40 11.40 10.41 0 0 0
14/03/2023
11.40
 0 11.40 11.40 11.40 0 0 0
13/03/2023
11.40
 0 11.40 11.40 11.40 0 0 0
10/03/2023
11.40
 200 11.40 11.40 11.40 0 0 0
09/03/2023
11.40
 2,600 11.48 12.38 11.40 0 0 0
08/03/2023
11.48
 800 12.05 12.05 11.32 0 0 0
07/03/2023
12.05
 0 12.05 12.05 12.05 0 0 0
06/03/2023
12.05
 0 12.05 12.05 12.05 0 0 0
03/03/2023
12.05
 0 12.05 12.05 12.05 0 0 0
02/03/2023
12.05
 0 12.05 12.05 12.05 0 0 0
01/03/2023
12.05
 100 11.40 12.05 12.05 0 0 0
28/02/2023
11.40
 1,100 11.23 11.40 11.23 0 0 0
27/02/2023
11.23
 0 11.23 11.23 11.23 0 0 0
24/02/2023
11.23
 0 11.23 11.23 11.23 0 0 0
23/02/2023
11.23
 7,200 11.32 11.32 10.66 0 0 0
22/02/2023
11.32
 0 11.32 11.32 11.32 0 0 0
21/02/2023
11.32
 2,400 11.73 11.73 10.74 0 0 0
20/02/2023
11.73
 3,700 11.81 11.81 11.64 0 0 0
17/02/2023
11.81
 100 11.15 11.81 11.81 0 0 0
16/02/2023
11.15
 2,850 11.40 11.40 10.66 0 0 0
15/02/2023
11.40
 3,100 10.99 11.40 10.66 0 0 0
14/02/2023
10.99
 3,100 11.07 11.07 10.66 0 0 0
13/02/2023
11.07
 0 11.07 11.07 11.07 0 0 0
10/02/2023
11.07
 1,200 11.32 11.32 11.07 0 0 0
09/02/2023
11.32
 1,100 11.40 11.40 10.82 0 0 0
08/02/2023
11.40
 3,700 11.40 11.40 10.66 0 0 0
07/02/2023
11.40
 2,300 11.48 11.48 10.74 0 0 0
06/02/2023
11.48
 3,100 11.56 11.56 10.99 0 0 0
03/02/2023
11.56
 1,200 11.64 11.64 10.66 0 0 0
02/02/2023
11.64
 4,900 11.81 11.81 10.74 0 0 0
01/02/2023
11.81
 2,100 11.32 11.89 11.07 0 0 0
31/01/2023
11.32
 100 11.32 11.32 11.32 0 0 0
30/01/2023
11.32
 9,000 12.54 12.54 11.32 0 0 0
27/01/2023
12.54
 5,100 12.71 12.71 11.48 0 0 0
19/01/2023
12.71
 1,200 12.05 12.71 11.15 0 0 0
18/01/2023
12.05
 6,000 11.07 12.05 10.99 0 0 0
17/01/2023
11.07
 100 10.99 11.07 11.07 0 0 0
16/01/2023
10.99
 100 10.91 10.99 10.99 0 0 0
13/01/2023
10.91
 1,800 11.15 11.15 10.58 0 0 0
12/01/2023
11.15
 1,600 11.23 11.23 10.25 0 0 0
11/01/2023
11.23
 100 11.23 11.23 11.23 0 0 0
10/01/2023
11.23
 1,100 11.23 11.23 10.17 0 0 0
09/01/2023
11.23
 800 11.32 11.32 10.25 0 0 0
06/01/2023
11.32
 100 11.23 11.32 11.32 0 0 0
05/01/2023
11.23
 300 11.97 11.97 11.23 0 0 0
04/01/2023
11.97
 400 11.07 12.05 11.97 0 0 0
03/01/2023
11.07
 8,400 10.58 11.32 10.99 0 0 0
30/12/2022
10.58
 200 10.00 10.58 10.25 0 0 0
29/12/2022
10.00
 100 10.00 10.00 10.00 0 0 0
28/12/2022
10.00
 100 10.00 10.00 10.00 0 0 0
27/12/2022
10.00
 2,400 10.00 10.00 10.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |