CTCP Vinaconex 25 (vcc)

9.30
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
(2026-09-04) 		-0.30 -3.16% 114,600 0 0
9
10.10
9.30
2 tháng
(2026-08-05) 		0.10 1.10% 376,100 0 0
9
11.20
9.30
3 tháng
(2026-07-06) 		-0.30 -3.16% 482,800 0 0
9
11.20
9.30
6 tháng
(2026-04-07) 		-0.90 -8.91% 727,600 0 0
9
11.20
9.30
12 tháng
(2025-10-09) 		-0.70 -7.07% 3,019,800 0 0
8.90
13.40
9.30
24 tháng
(2024-10-14) 		-0.40 -4.17% 4,767,659 0 0
8.20
13.40
9.30
36 tháng
(2023-10-20) 		-0.48 -4.92% 7,083,848 0 0
8.20
16.26
9.30
60 tháng
(2021-11-01) 		-14.57 -61.30% 15,085,697 0 0
7.71
31.70
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2022
11.36
 0 11.36 11.36 11.36 0 0 0
21/10/2022
11.36
 0 11.36 11.36 11.36 0 0 0
20/10/2022
11.36
 300 10.63 11.36 10.63 0 0 0
19/10/2022
11.36
 0 11.36 11.36 11.36 0 0 0
18/10/2022
11.36
 100 11.36 11.36 11.36 0 0 0
17/10/2022
11.36
 4,000 10.85 11.36 10.85 0 0 0
14/10/2022
10.85
 1,900 10.92 10.92 10.85 0 0 0
13/10/2022
11.00
 200 9.96 11.00 9.96 0 0 0
12/10/2022
10.33
 1,100 9.96 10.33 9.96 0 0 0
11/10/2022
9.96
 7,400 11.07 11.07 9.96 0 0 0
10/10/2022
11.07
 1,100 11.22 11.22 10.33 0 0 0
07/10/2022
11.22
 19,600 11.36 11.36 10.11 0 0 0
06/10/2022
11.22
 1,700 11.81 12.32 11.22 0 0 0
05/10/2022
11.95
 1,500 11.66 11.95 11.51 0 0 0
04/10/2022
11.66
 200 11.73 11.73 11.66 0 0 0
03/10/2022
11.36
 3,310 11.29 11.36 11.29 0 0 0
30/09/2022
12.54
 11,100 11.66 12.54 11.22 0 0 0
29/09/2022
12.40
 1 12.40 12.40 12.40 0 0 0
28/09/2022
12.40
 0 12.40 12.40 12.40 0 0 0
27/09/2022
12.40
 300 12.40 12.40 12.40 0 0 0
26/09/2022
12.47
 7,100 12.18 12.47 11.29 0 0 0
23/09/2022
12.47
 840 12.47 12.47 12.47 0 0 0
22/09/2022
12.54
 2,700 12.03 12.54 12.03 0 0 0
21/09/2022
12.54
 4,200 12.47 12.54 12.40 0 0 0
20/09/2022
12.54
 1,300 12.40 12.54 12.10 0 0 0
19/09/2022
12.54
 17,600 12.91 13.28 12.54 0 0 0
16/09/2022
12.54
 6,981 12.99 12.99 12.47 0 0 0
15/09/2022
13.21
 1 13.21 13.21 13.21 0 0 0
14/09/2022
13.21
 2,700 12.77 13.21 12.77 0 0 0
13/09/2022
13.14
 2,710 12.62 13.14 12.62 0 0 0
12/09/2022
13.21
 2,300 12.91 13.21 12.91 0 0 0
09/09/2022
13.28
 600 13.28 13.28 12.91 0 0 0
08/09/2022
13.28
 1,900 12.69 13.28 12.69 0 0 0
07/09/2022
12.99
 2,500 12.91 13.65 12.62 0 0 0
06/09/2022
12.99
 9,500 13.50 13.65 12.91 0 0 0
05/09/2022
12.99
 46,900 12.91 13.21 12.18 0 0 0
31/08/2022
13.06
 45,300 12.54 13.28 11.29 0 0 0
30/08/2022
12.54
 1,710 12.54 13.58 12.18 0 0 0
29/08/2022
12.54
 1,700 12.32 12.54 12.32 0 0 0
26/08/2022
12.54
 8,000 12.62 12.62 12.03 0 0 0
25/08/2022
12.62
 1,800 12.84 12.84 12.10 0 0 0
24/08/2022
12.32
 7,000 12.18 12.54 12.18 0 0 0
23/08/2022
12.54
 2,000 13.73 13.73 12.54 0 0 0
22/08/2022
12.77
 400 12.25 12.77 12.25 0 0 0
19/08/2022
12.03
 1,300 13.28 13.28 12.03 0 0 0
18/08/2022
13.21
 200 13.21 13.21 13.21 0 0 0
17/08/2022
13.28
 800 13.43 13.43 13.28 0 0 0
16/08/2022
12.99
 19,300 13.06 13.14 12.40 0 0 0
15/08/2022
13.65
 100 13.65 13.65 13.65 0 0 0
12/08/2022
13.65
 300 13.50 13.65 13.50 0 0 0
11/08/2022
13.65
 1,400 13.65 13.80 13.65 0 0 0
10/08/2022
13.14
 1,200 13.14 13.28 13.14 0 0 0
09/08/2022
13.14
 9,200 12.25 13.21 12.25 0 0 0
08/08/2022
12.84
 7,200 12.25 12.84 12.25 0 0 0
05/08/2022
12.25
 18,500 11.14 12.25 11.07 0 0 0
04/08/2022
11.14
 6,600 10.85 11.36 10.85 0 0 0
03/08/2022
10.85
 4,600 10.77 10.85 10.77 0 0 0
02/08/2022
10.92
 3,100 10.92 10.92 10.70 0 0 0
01/08/2022
10.77
 7,100 10.70 10.77 10.63 0 0 0
29/07/2022
10.70
 3,200 10.70 10.70 10.48 0 0 0
28/07/2022
10.77
 4,900 10.85 11.00 10.63 0 0 0
27/07/2022
10.85
 2,000 10.85 10.85 10.85 0 0 0
26/07/2022
10.70
 100 10.70 10.70 10.70 0 0 0
25/07/2022
10.92
 2,100 10.77 10.92 10.77 0 0 0
22/07/2022
11.00
 10,100 11.00 11.00 10.63 0 0 0
21/07/2022
11.00
 4,200 11.00 11.00 11.00 0 0 0
20/07/2022
11.00
 20,900 10.77 11.00 10.77 0 0 0
19/07/2022
10.77
 100 10.77 10.77 10.77 0 0 0
18/07/2022
10.85
 1,200 10.85 10.85 10.70 0 0 0
15/07/2022
10.85
 900 10.33 10.85 10.33 0 0 0
14/07/2022
10.92
 0 10.92 10.92 10.92 0 0 0
13/07/2022
10.92
 3,600 10.92 10.92 10.92 0 0 0
12/07/2022
11.00
 7,800 10.70 11.00 10.70 0 0 0
11/07/2022
10.85
 500 10.85 10.85 10.85 0 0 0
08/07/2022
10.92
 4,800 10.92 10.92 10.77 0 0 0
07/07/2022
10.77
 500 10.77 10.77 10.77 0 0 0
06/07/2022
10.92
 3,800 11.00 11.00 10.92 0 0 0
05/07/2022
11.00
 0 11.00 11.00 11.00 0 0 0
04/07/2022
11.00
 3,000 11.07 11.07 11.00 0 0 0
01/07/2022
11.22
 0 11.22 11.22 11.22 0 0 0
30/06/2022
11.22
 1,210 11.29 11.29 11.22 0 0 0
29/06/2022
11.07
 3,600 10.77 11.07 10.70 0 0 0
28/06/2022
11.00
 2,000 11.00 11.00 10.77 0 0 0
27/06/2022
11.00
 2,000 11.07 11.07 11.00 0 0 0
24/06/2022
11.07
 1,500 11.51 11.59 11.07 0 0 0
23/06/2022
11.51
 0 11.51 11.51 11.51 0 0 0
22/06/2022
11.51
 7,500 11.29 11.51 10.92 0 0 0
21/06/2022
11.29
 12,510 11.29 12.10 11.29 0 0 0
20/06/2022: Cổ tức tiền mặt tỉ lệ: 6%
20/06/2022
12.54
 57,400 12.91 13.14 12.54 0 0 0
17/06/2022
12.77
 0 12.77 12.77 12.77 0 0 0
16/06/2022
12.77
 1,300 12.41 12.77 12.12 0 0 0
15/06/2022
12.12
 500 12.12 12.12 12.12 0 0 0
14/06/2022
12.12
 3,200 12.12 12.20 12.12 0 0 0
13/06/2022
12.20
 1,100 12.20 12.20 12.20 0 0 0
10/06/2022
12.55
 700 12.41 12.55 12.41 0 0 0
09/06/2022
12.55
 5,500 12.62 12.62 12.12 0 0 0
08/06/2022
12.12
 5,200 12.77 12.77 12.12 0 0 0
07/06/2022
12.62
 1,700 12.27 12.62 12.27 0 0 0
06/06/2022
12.84
 1,200 12.41 12.84 12.41 0 0 0
03/06/2022
12.41
 8,400 12.84 13.55 12.41 0 0 0

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