CTCP Nhân lực và Thương mại Vinaconex (vcm)

11.80
-1.20
(-9.23%)
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
(2024-08-21) 		-7.30 -38.22% 800 0 0
11.80
20
11.80
2 tháng
(2024-07-22) 		-0.10 -0.84% 2,500 0 0
11.80
20
11.80
3 tháng
(2024-06-24) 		-5.30 -30.99% 25,000 0 0
11.20
20
11.80
6 tháng
(2024-03-25) 		-2.10 -15.11% 117,400 0 0
11.20
20
11.80
12 tháng
(2023-09-26) 		-3.80 -24.36% 174,900 0 0
11.20
20
11.80
24 tháng
(2022-10-03) 		-11 -48.25% 2,026,574 -239,870 -5.6
11.20
29
11.80
36 tháng
(2021-10-06) 		-3.58 -23.27% 2,444,988 -247,970 -5.8
11.20
29
11.80
60 tháng
(2019-10-17) 		-27.37 -69.87% 2,742,597 -339,870 -7.4
11.20
47
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
15.37
 0 15.37 15.37 15.37 0 0 0
27/04/2020
15.37
 600 16.27 16.27 15.37 0 500 0
24/04/2020
16.27
 0 16.27 16.27 16.27 0 0 0
23/04/2020
16.27
 0 16.27 16.27 16.27 0 0 0
22/04/2020
16.27
 0 16.27 16.27 16.27 0 0 0
21/04/2020
16.27
 0 16.27 16.27 16.27 0 0 0
20/04/2020
16.27
 100 17.62 17.62 16.27 0 0 0
17/04/2020
17.62
 1,000 16.09 17.62 17.62 0 1,000 -0.0
16/04/2020
16.09
 500 14.64 16.09 16.09 0 500 -0.0
15/04/2020
14.64
 100 16.27 16.27 14.64 0 0 0
14/04/2020
16.27
 300 18.08 18.08 16.27 0 0 0
13/04/2020
18.08
 2,000 18.17 18.17 18.08 0 0 0
10/04/2020
18.17
 1,417 18.35 18.35 18.17 0 0 0
09/04/2020
18.35
 4,450 16.72 18.35 18.08 0 2,800 -0.1
08/04/2020
16.72
 6,200 15.27 16.72 16.72 0 3,400 -0.1
07/04/2020
15.27
 700 13.92 15.27 15.27 0 700 -0.0
06/04/2020
13.92
 775 14.91 16.36 13.92 0 0 0
03/04/2020
14.91
 2,142 14.46 14.91 14.46 0 1,000 -0.0
01/04/2020
14.46
 0 14.46 14.46 14.46 0 0 0
31/03/2020
14.46
 1,070 14.46 14.46 14.46 0 1,000 -0.0
30/03/2020
14.46
 0 14.46 14.46 14.46 0 0 0
27/03/2020
14.46
 0 14.46 14.46 14.46 0 0 0
26/03/2020
14.46
 1,600 15.46 16.99 14.46 0 1,200 -0.0
25/03/2020
15.46
 0 15.46 15.46 15.46 0 0 0
24/03/2020
15.46
 0 15.46 15.46 15.46 0 0 0
23/03/2020
15.46
 100 17.17 17.17 15.46 0 0 0
20/03/2020
17.17
 100 18.71 18.71 17.17 0 0 0
19/03/2020
18.71
 600 20.79 20.79 18.71 0 0 0
18/03/2020
20.79
 200 22.78 22.78 20.79 0 0 0
17/03/2020
22.78
 0 22.78 22.78 22.78 0 0 0
16/03/2020
22.78
 0 22.78 22.78 22.78 0 0 0
13/03/2020
22.78
 0 22.78 22.78 22.78 0 0 0
12/03/2020
22.78
 500 25.31 25.31 22.78 0 0 0
11/03/2020
25.31
 0 25.31 25.31 25.31 0 0 0
10/03/2020
25.31
 0 25.31 25.31 25.31 0 0 0
09/03/2020
25.31
 0 25.31 25.31 25.31 0 0 0
06/03/2020
25.31
 0 25.31 25.31 25.31 0 0 0
05/03/2020
25.31
 0 25.31 25.31 25.31 0 0 0
04/03/2020
25.31
 0 25.31 25.31 25.31 0 0 0
03/03/2020
25.31
 0 25.31 25.31 25.31 0 0 0
02/03/2020
25.31
 0 25.31 25.31 25.31 0 0 0
28/02/2020
25.31
 100 26.03 26.03 25.31 0 0 0
27/02/2020
26.03
 100 28.92 28.92 26.03 0 0 0
26/02/2020
28.92
 100 30.91 30.91 28.92 0 0 0
25/02/2020
30.91
 0 30.91 30.91 30.91 0 0 0
24/02/2020
30.91
 0 30.91 30.91 30.91 0 0 0
21/02/2020
30.91
 0 30.91 30.91 30.91 0 0 0
20/02/2020
30.91
 100 34.35 34.35 30.91 0 0 0
19/02/2020
34.35
 100 38.14 38.14 34.35 0 0 0
18/02/2020
38.14
 100 42.30 42.30 38.14 0 0 0
17/02/2020
42.30
 100 47.00 47.00 42.30 0 0 0
14/02/2020
47.00
 0 47.00 47.00 47.00 0 0 0
13/02/2020
47.00
 0 47.00 47.00 47.00 0 0 0
12/02/2020
47.00
 0 47.00 47.00 47.00 0 0 0
11/02/2020
47.00
 0 47.00 47.00 47.00 0 0 0
10/02/2020
47.00
 0 47.00 47.00 47.00 0 0 0
07/02/2020
47.00
 0 47.00 47.00 47.00 0 0 0
06/02/2020
47.00
 0 47.00 47.00 47.00 0 0 0
05/02/2020
47.00
 0 47.00 47.00 47.00 0 0 0
04/02/2020
47.00
 0 47.00 47.00 47.00 0 0 0
03/02/2020
47.00
 0 47.00 47.00 47.00 0 0 0
31/01/2020: Cổ tức tiền mặt tỉ lệ: 20%
31/01/2020
47.00
 0 47.00 47.00 47.00 0 0 0
30/01/2020
47.00
 0 47.00 47.00 47.00 0 0 0
22/01/2020
47.00
 0 47.00 47.00 47.00 0 0 0
21/01/2020
47.00
 0 47.00 47.00 47.00 0 0 0
20/01/2020
47.00
 0 47.00 47.00 47.00 0 0 0
17/01/2020
47.00
 0 47.00 47.00 47.00 0 0 0
16/01/2020
47.00
 0 47.00 47.00 47.00 0 0 0
15/01/2020
47.00
 100 46.13 47.00 47.00 0 0 0
14/01/2020
46.13
 0 46.13 46.13 46.13 0 0 0
13/01/2020
46.13
 0 46.13 46.13 46.13 0 0 0
10/01/2020
46.13
 0 46.13 46.13 46.13 0 0 0
09/01/2020
46.13
 0 46.13 46.13 46.13 0 0 0
08/01/2020
46.13
 0 46.13 46.13 46.13 0 0 0
07/01/2020
46.13
 0 46.13 46.13 46.13 0 0 0
06/01/2020
46.13
 0 46.13 46.13 46.13 0 0 0
03/01/2020
46.13
 0 46.13 46.13 46.13 0 0 0
02/01/2020
46.13
 0 46.13 46.13 46.13 0 0 0
31/12/2019
46.13
 0 46.13 46.13 46.13 0 0 0
30/12/2019
46.13
 0 46.13 46.13 46.13 0 0 0
27/12/2019
46.13
 0 46.13 46.13 46.13 0 0 0
26/12/2019
46.13
 0 46.13 46.13 46.13 0 0 0
25/12/2019
46.13
 0 46.13 46.13 46.13 0 0 0
24/12/2019
46.13
 0 46.13 46.13 46.13 0 0 0
23/12/2019
46.13
 0 46.13 46.13 46.13 0 0 0
20/12/2019
46.13
 0 46.13 46.13 46.13 0 0 0
19/12/2019
46.13
 0 46.13 46.13 46.13 0 0 0
18/12/2019
46.13
 0 46.13 46.13 46.13 0 0 0
17/12/2019
46.13
 100 43.52 46.13 46.13 0 0 0
16/12/2019
43.52
 0 43.52 43.52 43.52 0 0 0
13/12/2019
43.52
 0 43.52 43.52 43.52 0 0 0
12/12/2019
43.52
 0 43.52 43.52 43.52 0 0 0
11/12/2019
43.52
 0 43.52 43.52 43.52 0 0 0
10/12/2019
43.52
 0 43.52 43.52 43.52 0 0 0
09/12/2019
43.52
 0 43.52 43.52 43.52 0 0 0
06/12/2019
43.52
 0 43.52 43.52 43.52 0 0 0
05/12/2019
43.52
 0 43.52 43.52 43.52 0 0 0
04/12/2019
43.52
 0 43.52 43.52 43.52 0 0 0
03/12/2019
43.52
 0 43.52 43.52 43.52 0 0 0
02/12/2019
43.52
 0 43.52 43.52 43.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |