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)
29/12/2021
23.04
 219,500 21.04 23.04 20.97 0 0 0
28/12/2021
20.97
 76,400 21.04 21.40 20.68 0 0 0
27/12/2021
20.97
 159,300 21.75 21.82 20.68 0 0 0
24/12/2021
21.61
 141,422 20.68 21.90 20.40 0 0 0
23/12/2021
20.40
 109,540 20.26 21.04 20.18 0 0 0
22/12/2021
20.26
 104,310 20.68 20.68 20.11 0 0 0
21/12/2021
21.32
 87,650 21.75 23.32 20.18 0 0 0
20/12/2021
21.32
 177,158 19.61 21.32 19.61 0 0 0
17/12/2021
19.40
 139,935 17.97 19.40 17.97 0 0 0
16/12/2021
17.69
 44,711 17.47 17.83 17.47 0 0 0
15/12/2021
17.47
 86,300 17.26 17.47 16.97 0 0 0
14/12/2021
17.47
 20,720 18.04 18.04 17.47 0 0 0
13/12/2021
17.83
 34,000 16.97 17.83 16.90 0 0 0
10/12/2021
17.40
 21,900 17.69 17.69 16.97 0 0 0
09/12/2021
17.69
 10,731 17.83 17.83 17.12 0 0 0
08/12/2021
17.47
 43,200 17.12 17.62 16.90 0 0 0
07/12/2021
17.12
 17,920 16.90 17.76 16.40 0 0 0
06/12/2021
16.90
 15,600 17.83 17.83 16.90 0 0 0
03/12/2021
17.83
 42,119 18.26 18.54 17.83 0 0 0
02/12/2021
18.26
 31,500 17.90 18.47 17.90 0 0 0
01/12/2021
17.83
 51,200 17.40 17.83 17.19 0 0 0
30/11/2021
17.12
 19,300 17.69 17.69 17.12 0 0 0
29/11/2021
17.76
 33,600 17.12 17.83 17.05 0 0 0
26/11/2021
17.12
 43,800 18.54 18.54 17.12 0 0 0
25/11/2021
17.69
 36,800 18.12 18.12 17.12 0 0 0
24/11/2021
18.33
 6,100 18.47 18.47 18.26 0 0 0
23/11/2021
17.76
 39,600 16.97 17.76 16.40 0 0 0
22/11/2021
16.90
 206,885 18.54 18.54 16.90 0 0 0
19/11/2021
18.76
 87,700 19.97 19.97 18.26 0 0 0
18/11/2021
19.40
 61,708 18.90 19.90 18.90 0 0 0
17/11/2021
18.90
 67,610 19.97 19.97 18.90 0 0 0
16/11/2021
19.26
 64,830 19.90 20.11 19.11 0 0 0
15/11/2021
19.97
 33,200 19.47 20.68 19.47 0 0 0
12/11/2021
20.68
 35,070 21.40 21.40 19.61 0 0 0
11/11/2021
21.25
 111,980 20.04 21.40 19.97 0 0 0
10/11/2021
20.04
 39,923 19.26 20.54 19.26 0 0 0
09/11/2021
20.33
 56,600 20.04 20.54 19.68 0 0 0
08/11/2021
20.04
 38,600 19.97 20.40 19.97 0 0 0
05/11/2021
20.40
 60,700 20.40 20.40 19.61 0 0 0
04/11/2021
20.33
 93,900 19.76 20.68 18.54 0 0 0
03/11/2021
19.76
 175,100 22.47 22.47 19.76 0 0 0
02/11/2021
21.90
 111,865 21.61 22.47 21.40 0 0 0
01/11/2021
21.40
 103,692 20.40 21.82 20.40 0 0 0
29/10/2021
20.40
 191,370 19.19 20.40 18.90 0 0 0
28/10/2021
18.54
 148,007 18.12 19.26 18.12 0 0 0
27/10/2021
18.04
 365,850 16.40 18.19 16.40 0 0 0
25/10/2021
16.26
 60,650 16.90 16.97 15.98 0 0 0
22/10/2021
16.05
 149,508 15.19 16.69 15.19 0 0 0
21/10/2021
15.19
 19,300 14.98 15.19 14.98 0 0 0
20/10/2021
14.98
 30,800 15.33 15.33 14.76 0 0 0
19/10/2021
15.33
 21,100 15.05 16.26 15.05 0 0 0
18/10/2021
15.33
 26,700 14.98 15.33 14.98 0 0 0
15/10/2021
14.98
 58,800 15.26 15.41 14.83 0 0 0
14/10/2021
15.41
 45,700 15.19 15.55 14.98 0 0 0
13/10/2021
15.19
 43,308 14.98 15.83 14.62 0 0 0
12/10/2021
15.83
 57,900 15.33 16.55 15.26 0 0 0
11/10/2021
15.26
 320,550 15.26 15.26 13.91 0 0 0
08/10/2021
13.91
 134,200 12.77 13.91 12.41 0 0 0
07/10/2021
12.70
 34,000 12.27 12.77 12.27 0 0 0
06/10/2021
11.98
 15,800 11.63 11.98 11.55 0 0 0
05/10/2021
11.70
 14,100 11.41 11.70 11.34 0 0 0
04/10/2021
11.70
 30,900 11.70 11.98 11.48 0 0 0
01/10/2021
11.70
 13,200 11.98 11.98 11.55 0 0 0
30/09/2021
12.12
 1,100 12.12 12.12 11.91 0 0 0
29/09/2021
12.34
 1,900 11.91 12.34 11.77 0 0 0
28/09/2021
12.05
 13,300 11.91 12.05 11.91 0 0 0
27/09/2021
11.91
 11,400 12.41 12.41 11.84 0 0 0
24/09/2021
12.48
 0 12.48 12.48 12.48 0 0 0
23/09/2021
12.48
 35,400 12.77 12.84 12.48 0 0 0
22/09/2021
12.48
 56,600 11.91 12.62 11.91 0 0 0
21/09/2021
11.48
 19,100 11.55 11.55 11.41 0 0 0
20/09/2021
11.55
 40,500 11.55 11.63 11.20 0 900 0.0
17/09/2021
11.55
 16,532 11.20 11.55 11.13 0 0 0
16/09/2021
11.63
 37,400 11.98 11.98 11.13 0 0 0
15/09/2021
11.70
 1,765 11.98 11.98 11.70 0 0 0
14/09/2021
11.70
 12,200 11.77 11.77 11.70 0 0 0
13/09/2021
11.77
 16,132 11.77 12.12 11.48 0 0 0
09/09/2021
11.77
 42,581 11.77 11.98 11.05 0 0 0
08/09/2021
11.77
 31,600 12.05 12.12 11.34 0 0 0
07/09/2021
12.05
 14,333 11.77 12.05 11.41 0 1,000 0.0
06/09/2021
12.12
 43,414 12.12 12.48 12.12 0 0 0
01/09/2021
12.12
 21,420 11.05 12.12 11.05 0 0 0
31/08/2021
11.77
 6,800 11.27 11.77 11.05 0 0 0
30/08/2021
11.77
 14,730 11.27 12.27 11.27 0 500 0.0
27/08/2021
11.27
 14,833 10.91 11.27 10.34 0 0 0
26/08/2021
10.98
 1,800 11.55 11.55 10.98 0 0 0
25/08/2021
10.91
 1,100 10.70 10.91 10.41 0 0 0
24/08/2021
10.91
 20,170 10.06 10.91 9.98 0 0 0
23/08/2021
10.91
 31,700 11.63 12.05 10.91 0 0 0
20/08/2021
12.05
 66,701 12.34 12.77 12.05 1,000 0 0.0
19/08/2021
12.05
 46,160 11.70 12.05 11.70 0 0 0
18/08/2021
10.98
 55,804 9.98 10.98 9.84 0 0 0
17/08/2021
9.98
 27,201 9.84 10.48 9.77 0 0 0
16/08/2021
9.84
 28,100 9.56 9.84 9.56 0 0 0
13/08/2021
9.56
 20,500 9.41 9.56 9.27 0 0 0
12/08/2021
9.41
 21,100 9.49 9.70 9.27 0 0 0
11/08/2021
9.84
 9,400 9.56 9.84 9.56 0 0 0
10/08/2021
9.91
 5,300 9.63 9.98 9.34 0 0 0
09/08/2021
9.63
 50,100 9.41 9.98 9.27 0 0 0
06/08/2021
9.34
 54,600 9.98 9.98 9.13 0 0 0

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