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)
26/12/2022
10.00
 200 9.68 10.00 10.00 0 0 0
23/12/2022
9.68
 4,800 9.84 9.84 9.68 0 0 0
22/12/2022
9.84
 25,800 10.66 10.66 9.59 0 0 0
21/12/2022
10.66
 500 11.15 11.15 10.66 0 0 0
20/12/2022
11.15
 4,243 11.23 11.23 10.25 0 0 0
19/12/2022
11.23
 700 11.32 11.32 10.74 0 0 0
16/12/2022
11.32
 500 11.07 11.32 10.25 0 0 0
15/12/2022
11.07
 6,100 11.07 11.32 10.25 0 0 0
14/12/2022
11.07
 2,100 11.32 11.32 10.50 0 0 0
13/12/2022
11.32
 500 11.40 11.40 10.66 0 0 0
12/12/2022
11.40
 0 11.40 11.40 11.40 0 0 0
09/12/2022
11.40
 0 11.40 11.40 11.40 0 0 0
08/12/2022
11.40
 400 11.40 11.40 11.32 0 0 0
07/12/2022
11.40
 11,835 11.89 11.89 10.74 0 0 0
06/12/2022
11.89
 4,300 12.05 12.05 10.91 0 0 0
05/12/2022
12.05
 220 11.73 12.30 12.05 0 0 0
02/12/2022
11.73
 300 11.73 11.73 11.73 0 0 0
01/12/2022
11.73
 5,800 11.56 11.73 10.91 0 0 0
30/11/2022
11.56
 1,600 11.64 11.64 11.07 0 0 0
29/11/2022
11.64
 400 11.64 11.64 11.64 0 0 0
28/11/2022
11.64
 800 11.64 11.64 11.48 0 0 0
25/11/2022
11.64
 800 12.05 12.05 11.07 0 0 0
24/11/2022
12.05
 0 12.05 12.05 12.05 0 0 0
23/11/2022
12.05
 200 12.05 12.05 11.64 0 0 0
22/11/2022
12.05
 6,000 12.05 12.05 11.48 0 0 0
21/11/2022
12.05
 0 12.05 12.05 12.05 0 0 0
18/11/2022
12.05
 600 11.48 12.05 11.89 0 0 0
17/11/2022
11.48
 1,103 11.48 11.97 10.91 0 0 0
16/11/2022
11.48
 29 11.48 11.48 11.48 0 0 0
15/11/2022
11.48
 0 11.48 11.48 11.48 0 0 0
14/11/2022
11.48
 6,100 12.30 12.30 11.07 0 0 0
11/11/2022
12.30
 1,200 11.56 12.30 10.41 0 0 0
10/11/2022
11.56
 0 11.56 11.56 11.56 0 0 0
09/11/2022
11.56
 4,900 11.73 11.73 11.48 0 0 0
08/11/2022
11.73
 11,000 10.74 11.81 9.68 0 0 0
07/11/2022
10.74
 5,700 11.89 11.89 10.74 0 0 0
04/11/2022
11.89
 13,900 11.89 11.89 10.74 0 0 0
03/11/2022
11.89
 0 11.89 11.89 11.89 0 0 0
02/11/2022
11.89
 0 11.89 11.89 11.89 0 0 0
01/11/2022
11.89
 200 11.73 11.89 11.89 0 0 0
31/10/2022
11.73
 400 11.73 11.73 11.48 0 0 0
28/10/2022
11.73
 4,500 11.73 11.73 10.66 0 0 0
27/10/2022
11.73
 65,600 11.23 11.73 10.66 0 0 0
26/10/2022
11.23
 9,800 11.40 11.97 10.66 0 0 0
25/10/2022
11.40
 3,500 12.63 12.63 11.40 0 0 0
24/10/2022
12.63
 0 12.63 12.63 12.63 0 0 0
21/10/2022
12.63
 0 12.63 12.63 12.63 0 0 0
20/10/2022
12.63
 300 12.63 12.63 11.81 0 0 0
19/10/2022
12.63
 0 12.63 12.63 12.63 0 0 0
18/10/2022
12.63
 100 12.63 12.63 12.63 0 0 0
17/10/2022
12.63
 4,000 12.05 12.63 12.05 0 0 0
14/10/2022
12.05
 1,900 12.22 12.22 12.05 0 0 0
13/10/2022
12.22
 200 11.48 12.22 11.07 0 0 0
12/10/2022
11.48
 1,100 11.07 11.48 11.07 0 0 0
11/10/2022
11.07
 7,400 12.30 12.30 11.07 0 0 0
10/10/2022
12.30
 1,100 12.46 12.46 11.48 0 0 0
07/10/2022
12.46
 19,600 12.46 12.63 11.23 0 0 0
06/10/2022
12.46
 1,700 13.28 13.69 12.46 0 0 0
05/10/2022
13.28
 1,500 12.95 13.28 12.79 0 0 0
04/10/2022
12.95
 200 12.63 13.04 12.95 0 0 0
03/10/2022
12.63
 3,310 13.94 13.94 12.54 0 0 0
30/09/2022
13.94
 11,100 13.77 13.94 12.46 0 0 0
29/09/2022
13.77
 1 13.77 13.77 13.77 0 0 0
28/09/2022
13.77
 0 13.77 13.77 13.77 0 0 0
27/09/2022
13.77
 300 13.86 13.86 13.77 0 0 0
26/09/2022
13.86
 7,100 13.86 13.86 12.54 0 0 0
23/09/2022
13.86
 840 13.94 13.94 13.86 0 0 0
22/09/2022
13.94
 2,700 13.94 13.94 13.36 0 0 0
21/09/2022
13.94
 4,200 13.94 13.94 13.77 0 0 0
20/09/2022
13.94
 1,300 13.94 13.94 13.45 0 0 0
19/09/2022
13.94
 17,600 13.94 14.76 13.94 0 0 0
16/09/2022
13.94
 6,981 14.68 14.68 13.86 0 0 0
15/09/2022
14.68
 1 14.68 14.68 14.68 0 0 0
14/09/2022
14.68
 2,700 14.59 14.68 14.18 0 0 0
13/09/2022
14.59
 2,710 14.68 14.68 14.02 0 0 0
12/09/2022
14.68
 2,300 14.76 14.76 14.35 0 0 0
09/09/2022
14.76
 600 14.76 14.76 14.35 0 0 0
08/09/2022
14.76
 1,900 14.43 14.76 14.10 0 0 0
07/09/2022
14.43
 2,500 14.43 15.17 14.02 0 0 0
06/09/2022
14.43
 9,500 14.43 15.17 14.35 0 0 0
05/09/2022
14.43
 46,900 14.51 14.68 13.53 0 0 0
31/08/2022
14.51
 45,300 13.94 14.76 12.54 0 0 0
30/08/2022
13.94
 1,710 13.94 15.09 13.53 0 0 0
29/08/2022
13.94
 1,700 13.94 13.94 13.69 0 0 0
26/08/2022
13.94
 8,000 14.02 14.02 13.36 0 0 0
25/08/2022
14.02
 1,800 13.69 14.27 13.45 0 0 0
24/08/2022
13.69
 7,000 13.94 13.94 13.53 0 0 0
23/08/2022
13.94
 2,000 14.18 15.25 13.94 0 0 0
22/08/2022
14.18
 400 13.36 14.18 13.61 0 0 0
19/08/2022
13.36
 1,300 14.68 14.76 13.36 0 0 0
18/08/2022
14.68
 200 14.76 14.76 14.68 0 0 0
17/08/2022
14.76
 800 14.43 14.92 14.76 0 0 0
16/08/2022
14.43
 19,300 15.17 15.17 13.77 0 0 0
15/08/2022
15.17
 100 15.17 15.17 15.17 0 0 0
12/08/2022
15.17
 300 15.17 15.17 15.00 0 0 0
11/08/2022
15.17
 1,400 14.59 15.33 15.17 0 0 0
10/08/2022
14.59
 1,200 14.59 14.76 14.59 0 0 0
09/08/2022
14.59
 9,200 14.27 14.68 13.61 0 0 0
08/08/2022
14.27
 7,200 13.61 14.27 13.61 0 0 0
05/08/2022
13.61
 18,500 12.38 13.61 12.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |