CTCP Nhân lực và Thương mại Vinaconex (vcm)

16.50
0
(0%)
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
(2024-04-19) 		1.90 13.01% 6,300 0 0
14
16.50
16.50
2 tháng
(2024-03-19) 		4 32% 19,700 0 0
11.70
16.50
16.50
3 tháng
(2024-02-19) 		2.80 20.44% 31,800 0 0
11.70
16.50
16.50
6 tháng
(2023-11-20) 		2.70 19.57% 45,500 0 0
11.70
16.60
16.50
12 tháng
(2023-05-24) 		-2.30 -12.23% 1,859,470 0 0
11.70
29
16.50
24 tháng
(2022-05-30) 		-2.20 -11.76% 1,934,330 -239,870 -5.6
11.70
29
16.50
36 tháng
(2021-06-03) 		-0.59 -3.43% 2,446,463 -261,270 -6.0
11.70
29
16.50
60 tháng
(2019-06-14) 		-6.48 -28.19% 2,681,047 -345,470 -7.5
11.70
47
16.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
16.50
0
 0 16.50 16.50 16.50 0 0 0
#2 16/05/2024
16.50
0
 0 16.50 16.50 16.50 0 0 0
#3 15/05/2024
16.50
1.40
 200 16.50 16.50 16.50 0 0 0
#4 14/05/2024
15.10
-0.20
 700 15 15.10 15 0 0 0
#5 13/05/2024
15.30
0
 0 15.30 15.30 15.30 0 0 0
#6 10/05/2024
15.30
0
 0 15.30 15.30 15.30 0 0 0
#7 09/05/2024
15.30
0
 0 15.30 15.30 15.30 0 0 0
#8 08/05/2024
15.30
0
 0 15.30 15.30 15.30 0 0 0
#9 07/05/2024
15.30
1.30
 1,600 15.40 15.40 15.30 0 0 0
#10 06/05/2024
14
0
 0 14 14 14 0 0 0
#11 03/05/2024
14
0
 900 14 14 14 0 0 0
#12 02/05/2024
14
0
 600 14 14 14 0 0 0
#13 26/04/2024
14
0
 100 14 14 14 0 0 0
#14 25/04/2024
14
0
 0 14 14 14 0 0 0
#15 24/04/2024
14
0
 0 14 14 14 0 0 0
#16 23/04/2024
14
-0.20
 2,000 14 14 14 0 0 0
#17 22/04/2024
14.20
-0.40
 100 14.20 14.20 14.20 0 0 0
#18 19/04/2024
14.60
1.20
 100 14.60 14.60 14.60 0 0 0
#19 17/04/2024
13.40
0
 0 13.40 13.40 13.40 0 0 0
#20 16/04/2024
13.40
1.10
 200 12.30 13.40 12.30 0 0 0
#21 15/04/2024
12.30
0.20
 3,800 13.20 13.20 12.20 0 0 0
#22 12/04/2024
12.10
-1.20
 300 14.30 14.30 12.10 0 0 0
#23 11/04/2024
13.30
0
 0 13.30 13.30 13.30 0 0 0
#24 10/04/2024
13.30
0
 0 13.30 13.30 13.30 0 0 0
#25 09/04/2024
13.30
0
 0 13.30 13.30 13.30 0 0 0
#26 08/04/2024
13.30
-1.40
 1,300 13.30 13.30 13.30 0 0 0
#27 05/04/2024
14.70
1.30
 100 14.70 14.70 14.70 0 0 0
#28 04/04/2024
13.40
0.60
 200 14 14 13.40 0 0 0
#29 03/04/2024
12.80
1.10
 500 12.80 12.80 12.80 0 0 0
#30 02/04/2024
11.70
-1.10
 100 11.70 11.70 11.70 0 0 0
#31 01/04/2024
12.80
0
 800 12.80 12.80 11.70 0 0 0
#32 29/03/2024
12.80
0
 0 12.80 12.80 12.80 0 0 0
#33 28/03/2024
12.80
-1
 1,100 15.10 15.10 12.80 0 0 0
#34 27/03/2024
13.80
0
 0 13.80 13.80 13.80 0 0 0
#35 26/03/2024
13.80
-0.10
 1,300 13.80 13.80 13.80 0 0 0
#36 25/03/2024
13.90
1.10
 600 12.80 13.90 13 0 0 0
#37 22/03/2024
12.80
0.40
 800 12.40 13 12.80 0 0 0
#38 21/03/2024
12.40
-1.20
 1,900 13.60 14.90 12.40 0 0 0
#39 20/03/2024
13.60
1.10
 100 12.50 13.60 13.60 0 0 0
#40 19/03/2024
12.50
0
 300 12.50 12.50 11.40 0 0 0
#41 18/03/2024
12.50
0.20
 1,700 12.30 12.50 12.40 0 0 0
#42 15/03/2024
12.30
-1.20
 100 13.50 13.50 12.30 0 0 0
#43 14/03/2024
13.50
0
 0 13.50 13.50 13.50 0 0 0
#44 13/03/2024
13.50
0
 0 13.50 13.50 13.50 0 0 0
#45 12/03/2024
13.50
-1.50
 800 15 15 13.50 0 0 0
#46 11/03/2024
15
0
 0 15 15 15 0 0 0
#47 08/03/2024
15
1.20
 2,500 13.80 15 12.50 0 0 0
#48 07/03/2024
13.80
0
 100 13.80 13.80 13.80 0 0 0
#49 06/03/2024
13.80
0
 0 13.80 13.80 13.80 0 0 0
#50 05/03/2024
13.80
0
 0 13.80 13.80 13.80 0 0 0
#51 04/03/2024
13.80
1.20
 6,100 12.60 13.80 13.10 0 0 0
#52 01/03/2024
12.60
0
 0 12.60 12.60 12.60 0 0 0
#53 29/02/2024
12.60
0.10
 700 12.50 13.30 12.50 0 0 0
#54 28/02/2024
12.50
-1.20
 100 13.70 13.70 12.50 0 0 0
#55 27/02/2024
13.70
0
 0 13.70 13.70 13.70 0 0 0
#56 26/02/2024
13.70
0
 0 13.70 13.70 13.70 0 0 0
#57 23/02/2024
13.70
0
 0 13.70 13.70 13.70 0 0 0
#58 22/02/2024
13.70
0
 0 13.70 13.70 13.70 0 0 0
#59 21/02/2024
13.70
0
 0 13.70 13.70 13.70 0 0 0
#60 20/02/2024
13.70
0
 0 13.70 13.70 13.70 0 0 0
#61 19/02/2024
13.70
0
 0 13.70 13.70 13.70 0 0 0
#62 16/02/2024
13.70
0
 0 13.70 13.70 13.70 0 0 0
#63 15/02/2024
13.70
0
 0 13.70 13.70 13.70 0 0 0
#64 07/02/2024
13.70
0
 0 13.70 13.70 13.70 0 0 0
#65 06/02/2024
13.70
0
 0 13.70 13.70 13.70 0 0 0
#66 05/02/2024
13.70
0
 0 13.70 13.70 13.70 0 0 0
#67 02/02/2024
13.70
0
 0 13.70 13.70 13.70 0 0 0
#68 01/02/2024
13.70
0
 0 13.70 13.70 13.70 0 0 0
#69 31/01/2024
13.70
0
 0 13.70 13.70 13.70 0 0 0
#70 30/01/2024
13.70
0
 300 13.70 13.70 13.70 0 0 0
#71 29/01/2024
13.70
0
 2,100 13.70 13.70 13.70 0 0 0
#72 26/01/2024
13.70
0
 100 13.70 13.70 13.70 0 0 0
#73 25/01/2024
13.70
-1.50
 1,000 15.20 15.20 13.70 0 0 0
#74 24/01/2024
15.20
1.10
 100 14.10 15.20 15.20 0 0 0
#75 23/01/2024
14.10
0.70
 100 13.40 14.10 14.10 0 0 0
#76 22/01/2024
13.40
0
 1,000 13.40 13.40 13.40 0 0 0
#77 19/01/2024
13.40
0
 800 13.40 13.40 13.30 0 0 0
#78 18/01/2024
13.40
1.10
 100 12.30 13.40 13.40 0 0 0
#79 17/01/2024
12.30
0
 1,700 12.30 12.30 12.30 0 0 0
#80 16/01/2024
12.30
-1.20
 700 13.50 13.50 12.20 0 0 0
#81 15/01/2024
13.50
0
 0 13.50 13.50 13.50 0 0 0
#82 12/01/2024
13.50
0
 200 13.50 13.50 13.50 0 0 0
#83 11/01/2024
13.50
0
 0 13.50 13.50 13.50 0 0 0
#84 10/01/2024
13.50
0
 0 13.50 13.50 13.50 0 0 0
#85 09/01/2024
13.50
0
 0 13.50 13.50 13.50 0 0 0
#86 08/01/2024
13.50
0
 0 13.50 13.50 13.50 0 0 0
#87 05/01/2024
13.50
-0.70
 200 14.20 14.20 13.50 0 0 0
#88 04/01/2024
14.20
0
 0 14.20 14.20 14.20 0 0 0
#89 03/01/2024
14.20
0
 0 14.20 14.20 14.20 0 0 0
#90 02/01/2024
14.20
-1.50
 1,000 15.70 15.70 14.20 0 0 0
#91 29/12/2023
15.70
0
 0 15.70 15.70 15.70 0 0 0
#92 28/12/2023
15.70
0
 0 15.70 15.70 15.70 0 0 0
#93 27/12/2023
15.70
0
 0 15.70 15.70 15.70 0 0 0
#94 26/12/2023
15.70
0
 0 15.70 15.70 15.70 0 0 0
#95 25/12/2023
15.70
0
 0 15.70 15.70 15.70 0 0 0
#96 22/12/2023
15.70
0
 0 15.70 15.70 15.70 0 0 0
#97 21/12/2023
15.70
0
 0 15.70 15.70 15.70 0 0 0
#98 20/12/2023
15.70
0
 0 15.70 15.70 15.70 0 0 0
#99 19/12/2023
15.70
1.10
 100 14.60 15.70 15.70 0 0 0
#100 18/12/2023
14.60
0
 0 14.60 14.60 14.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc