CTCP Vinaconex 25 (vcc)

10.30
-0.20
(-1.90%)
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
(2026-04-06) 		0.30 2.94% 152,500 0 0
10
10.50
10.30
2 tháng
(2026-03-05) 		0.70 7.14% 1,297,800 0 0
9.10
13.40
10.30
3 tháng
(2026-02-03) 		0.80 8.25% 1,326,100 0 0
9.10
13.40
10.30
6 tháng
(2025-11-05) 		0.60 6.06% 2,303,200 0 0
9.10
13.40
10.30
12 tháng
(2025-05-09) 		1.80 20.69% 3,477,900 0 0
8.70
13.40
10.30
24 tháng
(2024-05-14) 		0.34 3.35% 5,011,886 0 0
8.20
13.40
10.30
36 tháng
(2023-05-22) 		-0.57 -5.14% 8,106,979 0 0
8.20
16.26
10.30
60 tháng
(2021-05-31) 		-0.87 -7.68% 17,583,088 -1,100 -0.0
8.20
31.70
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |