CTCP Vinaconex 25 (vcc)

9.10
-0.40
(-4.21%)
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
(2026-07-06) 		0 0% 104,200 0 0
9.20
9.80
9.50
2 tháng
(2026-06-05) 		-0.50 -5% 134,700 0 0
9.20
10
9.50
3 tháng
(2026-05-06) 		-0.70 -6.86% 198,200 0 0
9.20
10.20
9.50
6 tháng
(2026-02-05) 		-0.20 -2.06% 1,525,700 0 0
9.10
13.40
9.50
12 tháng
(2025-08-11) 		-1.20 -11.21% 3,067,400 0 0
8.90
13.40
9.50
24 tháng
(2024-08-14) 		0.40 4.40% 4,524,134 0 0
8.20
13.40
9.50
36 tháng
(2023-08-21) 		-4.12 -30.27% 7,394,613 0 0
8.20
16.26
9.50
60 tháng
(2021-08-30) 		-3.58 -27.34% 17,121,681 -2,400 -0.0
8.20
31.70
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |