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)
02/06/2022
12.41
 5,500 12.48 12.84 12.34 0 0 0
01/06/2022
12.84
 9,600 12.70 12.84 12.20 0 0 0
31/05/2022
12.91
 6,300 12.98 13.05 12.41 0 0 0
30/05/2022
13.12
 1,000 13.19 13.19 12.34 0 0 0
27/05/2022
12.84
 10,000 12.84 13.05 12.77 0 0 0
26/05/2022
12.77
 23,800 12.84 13.19 12.77 0 0 0
25/05/2022
12.77
 2,200 12.55 12.77 12.55 0 0 0
24/05/2022
12.55
 2,300 12.84 12.84 12.12 0 0 0
23/05/2022
12.55
 13,800 13.55 13.55 12.55 0 0 0
20/05/2022
13.91
 0 13.91 13.91 13.91 0 0 0
19/05/2022
13.91
 600 13.69 13.91 13.69 0 0 0
18/05/2022
13.55
 2,600 14.26 14.26 13.55 0 0 0
17/05/2022
14.83
 3,900 13.55 14.83 13.55 0 0 0
16/05/2022
13.69
 1,900 13.76 13.76 13.69 0 0 0
13/05/2022
13.48
 12,100 13.19 13.55 12.70 0 0 0
12/05/2022
13.98
 100 13.98 13.98 13.98 0 0 0
11/05/2022
13.69
 2,200 13.76 13.76 13.69 0 0 0
10/05/2022
13.69
 14,200 13.76 13.76 13.55 0 0 0
09/05/2022
13.76
 3,900 13.91 13.91 13.76 0 0 0
06/05/2022
15.26
 1,800 13.98 15.33 13.98 0 0 0
05/05/2022
15.48
 17,500 15.48 15.55 14.26 0 0 0
04/05/2022
15.48
 200 14.55 15.48 14.55 0 0 0
29/04/2022
14.19
 2,700 14.26 14.26 13.91 0 0 0
28/04/2022
13.55
 3,900 14.05 14.05 13.27 0 0 0
27/04/2022
14.05
 24,500 13.69 14.05 12.48 0 0 0
26/04/2022
13.76
 23,700 12.84 13.76 12.48 0 0 0
25/04/2022
13.84
 19,000 15.33 15.33 13.84 0 0 0
22/04/2022
15.33
 39,100 16.55 16.62 15.26 0 0 0
21/04/2022
16.83
 45,600 16.26 17.05 14.69 0 0 0
20/04/2022
16.26
 11,300 18.83 18.83 16.12 0 0 0
19/04/2022
17.54
 1,100 19.26 19.26 17.54 0 0 0
18/04/2022
19.26
 28,200 19.19 19.26 17.83 0 0 0
14/04/2022
19.26
 6,900 19.26 19.33 19.26 0 0 0
13/04/2022
20.11
 11,900 19.97 20.11 19.11 0 0 0
12/04/2022
20.33
 700 20.33 20.33 20.33 0 0 0
08/04/2022
20.33
 1,400 20.40 20.40 19.97 0 0 0
07/04/2022
20.40
 11,700 20.04 20.40 19.97 0 0 0
06/04/2022
20.26
 35,013 20.40 20.54 20.26 0 0 0
05/04/2022
20.61
 30,600 20.68 20.68 20.54 0 0 0
04/04/2022
20.75
 5,837 21.40 21.40 20.33 0 0 0
31/03/2022
20.68
 28,000 20.61 20.68 20.04 0 0 0
30/03/2022
20.68
 22,100 20.61 20.68 20.33 0 0 0
29/03/2022
20.61
 7,900 19.97 21.04 19.97 0 0 0
28/03/2022
20.61
 5,400 20.68 20.90 20.40 0 0 0
25/03/2022
20.68
 29,200 20.97 21.04 20.68 0 0 0
24/03/2022
20.83
 12,400 20.97 20.97 20.68 0 0 0
23/03/2022
20.97
 6,709 21.04 21.32 20.97 0 0 0
22/03/2022
21.04
 20,100 21.68 21.75 20.68 0 0 0
21/03/2022
21.40
 18,830 20.68 21.40 20.61 0 0 0
18/03/2022
20.47
 38,013 20.47 20.61 20.04 0 0 0
17/03/2022
20.47
 36,600 20.33 20.90 19.97 0 0 0
16/03/2022
20.18
 11,900 19.83 20.26 19.83 0 0 0
15/03/2022
19.83
 11,700 19.76 19.97 19.47 0 0 0
14/03/2022
19.61
 27,600 19.97 19.97 19.47 0 0 0
11/03/2022
19.97
 32,800 20.04 20.18 19.76 0 0 0
10/03/2022
20.54
 39,600 20.33 20.68 19.90 0 0 0
09/03/2022
20.54
 3,400 20.04 20.61 20.04 0 0 0
08/03/2022
20.04
 32,800 20.18 21.04 19.97 0 0 0
07/03/2022
20.97
 22,600 21.25 21.25 20.04 0 0 0
04/03/2022
21.25
 21,700 21.40 21.40 19.97 0 0 0
03/03/2022
20.97
 31,900 20.47 20.97 19.97 0 0 0
02/03/2022
20.40
 26,900 21.18 21.40 20.40 0 0 0
01/03/2022
21.47
 22,600 21.54 21.54 21.11 0 0 0
28/02/2022
21.54
 4,900 20.75 21.61 20.75 0 0 0
25/02/2022
21.75
 11,000 21.32 21.82 21.32 0 0 0
24/02/2022
21.75
 7,000 22.18 22.18 21.04 0 0 0
23/02/2022
22.11
 9,400 22.25 22.54 22.11 0 0 0
22/02/2022
22.82
 2,000 22.89 22.89 22.11 0 0 0
21/02/2022
22.89
 9,700 22.54 23.39 22.11 0 0 0
18/02/2022
22.39
 5,000 22.25 22.47 21.97 0 0 0
17/02/2022
22.25
 6,600 21.68 22.25 21.54 0 0 0
16/02/2022
22.04
 10,200 22.11 22.11 21.61 0 0 0
15/02/2022
21.54
 6,100 22.11 22.32 21.47 0 0 0
14/02/2022
22.11
 33,300 21.54 22.11 21.04 0 0 0
11/02/2022
22.61
 3,450 22.97 22.97 21.68 0 0 0
10/02/2022
22.68
 12,500 21.11 23.11 21.11 0 0 0
09/02/2022
21.11
 18,400 21.11 21.18 20.47 0 0 0
08/02/2022
21.18
 3,950 21.25 21.32 21.11 0 0 0
07/02/2022
21.40
 4,900 21.40 21.40 20.68 0 0 0
28/01/2022
21.40
 3,800 21.25 21.61 20.83 0 0 0
27/01/2022
21.25
 4,900 21.32 21.32 21.18 0 0 0
26/01/2022
21.32
 10,200 20.83 21.40 20.83 0 0 0
25/01/2022
21.40
 6,100 20.54 21.47 20.54 0 0 0
24/01/2022
20.54
 53,200 20.83 22.04 20.54 0 0 0
21/01/2022
22.75
 23,400 22.54 22.97 20.40 0 0 0
20/01/2022
22.54
 19,500 21.04 22.68 21.04 0 0 0
19/01/2022
21.11
 23,100 19.54 21.11 19.54 0 0 0
18/01/2022
21.25
 48,600 21.54 22.18 20.83 0 0 0
17/01/2022
23.11
 23,500 24.25 24.39 21.97 0 0 0
14/01/2022
24.25
 50,000 21.40 24.25 20.75 0 0 0
13/01/2022
23.04
 163,100 25.46 25.46 23.04 0 0 0
12/01/2022
25.53
 75,500 26.39 26.39 24.39 0 0 0
11/01/2022
26.39
 113,850 26.75 26.82 26.03 0 0 0
10/01/2022
26.75
 93,600 28.53 29.24 25.68 0 0 0
07/01/2022
28.53
 77,213 26.53 29.17 25.68 0 0 0
06/01/2022
26.53
 170,585 23.96 26.75 23.61 0 0 0
05/01/2022
24.32
 114,700 23.96 24.32 23.54 0 0 0
04/01/2022
24.32
 56,813 24.61 24.82 23.54 0 0 0
31/12/2021
24.61
 65,700 27.82 27.82 23.25 0 0 0
30/12/2021
25.32
 185,505 24.53 25.32 24.53 0 0 0

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