CTCP Nhân lực và Thương mại Vinaconex (vcm)

9.50
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
(2025-11-17) 		-0.20 -2.06% 69,600 0 0
9
10.40
9.50
2 tháng
(2025-10-17) 		1 11.76% 239,900 0 0
8.50
11.20
9.50
3 tháng
(2025-09-17) 		1.70 21.79% 320,800 0 0
7.80
11.20
9.50
6 tháng
(2025-06-19) 		2.40 33.80% 408,900 0 0
6.60
11.20
9.50
12 tháng
(2024-12-23) 		0.60 6.74% 538,934 0 0
6.50
11.20
9.50
24 tháng
(2023-12-27) 		1.65 21.02% 837,419 0 0
5.60
12.80
9.50
36 tháng
(2023-01-03) 		-1.10 -10.38% 2,678,388 0 0
5.60
14.50
9.50
60 tháng
(2021-01-11) 		1.28 15.50% 3,380,442 -315,470 -7.0
5.60
14.50
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2021
8.73
 4,600 8.78 8.78 8.54 0 3,000 -0.1
26/02/2021
8.78
 4,000 8.97 8.97 8.78 0 0 0
25/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/02/2021
8.97
 200 9.44 9.44 8.97 0 0 0
24/02/2021
9.44
 1,100 8.81 9.44 8.81 0 300 -0.0
23/02/2021
8.81
 1,905 9.49 9.49 8.81 0 1,500 -0.0
22/02/2021
9.49
 5,440 9.49 9.49 9.40 0 1,600 -0.0
19/02/2021
9.49
 0 9.49 9.49 9.49 0 0 0
18/02/2021
9.49
 0 9.49 9.49 9.49 0 0 0
17/02/2021
9.49
 24 9.49 9.49 9.49 0 0 0
09/02/2021
9.49
 500 8.81 9.67 9.49 0 0 0
08/02/2021
8.81
 0 8.81 8.81 8.81 0 0 0
05/02/2021
8.81
 0 8.81 8.81 8.81 0 0 0
04/02/2021
8.81
 0 8.81 8.81 8.81 0 0 0
03/02/2021
8.81
 0 8.81 8.81 8.81 0 0 0
02/02/2021
8.81
 0 8.81 8.81 8.81 0 0 0
01/02/2021
8.81
 200 8.81 8.81 8.81 0 0 0
29/01/2021
8.81
 0 8.81 8.81 8.81 0 0 0
28/01/2021
8.81
 0 8.81 8.81 8.81 0 0 0
27/01/2021
8.81
 0 8.81 8.81 8.81 0 0 0
26/01/2021
8.81
 10 8.81 8.81 8.81 0 0 0
25/01/2021
8.81
 2,000 8.81 8.81 8.81 0 1,000 -0.0
22/01/2021
8.81
 2,100 8.81 8.81 8.81 0 2,100 -0.0
21/01/2021
8.81
 100 8.09 8.81 8.81 0 0 0
20/01/2021
8.09
 5,200 7.37 8.09 8.09 0 5,000 -0.1
19/01/2021
7.37
 100 8.04 8.04 7.37 0 0 0
18/01/2021
8.04
 2,000 7.32 8.04 8.04 0 2,000 -0.0
15/01/2021
7.32
 2,100 7.23 7.95 7.32 0 2,000 -0.0
14/01/2021
7.23
 3,500 7.91 8.68 7.23 0 3,100 -0.1
13/01/2021
7.91
 800 8.22 8.27 7.91 0 0 0
12/01/2021
8.22
 0 8.22 8.22 8.22 0 0 0
11/01/2021
8.22
 100 8.13 8.22 8.22 0 0 0
08/01/2021
8.13
 0 8.13 8.13 8.13 0 0 0
07/01/2021
8.13
 100 7.68 8.13 8.13 0 0 0
06/01/2021
7.68
 300 7.68 7.68 7.46 0 0 0
05/01/2021
7.68
 100 7.50 7.68 7.68 0 0 0
04/01/2021
7.50
 0 7.50 7.50 7.50 0 0 0
31/12/2020
7.50
 0 7.50 7.50 7.50 0 0 0
30/12/2020
7.50
 36 7.50 7.50 7.50 0 0 0
29/12/2020
7.50
 0 7.50 7.50 7.50 0 0 0
28/12/2020
7.50
 5,200 8.00 8.00 7.50 0 5,100 -0.1
25/12/2020
8.00
 200 7.28 8.00 8.00 0 200 -0.0
24/12/2020
7.28
 0 7.28 7.28 7.28 0 900 -0.0
23/12/2020
7.28
 900 7.28 7.28 7.28 0 900 -0.0
22/12/2020
7.28
 0 7.28 7.28 7.28 0 0 0
21/12/2020
7.28
 100 8.04 8.04 7.28 0 0 0
18/12/2020
8.04
 0 8.04 8.04 8.04 0 0 0
17/12/2020
8.04
 0 8.04 8.04 8.04 0 0 0
16/12/2020
8.04
 100 7.32 8.04 8.04 0 100 -0.0
15/12/2020
7.32
 1,100 7.32 7.32 7.32 0 1,000 -0.0
14/12/2020
7.32
 0 7.32 7.32 7.32 0 0 0
11/12/2020
7.32
 0 7.32 7.32 7.32 0 0 0
10/12/2020
7.32
 0 7.32 7.32 7.32 0 0 0
09/12/2020
7.32
 184 7.41 7.41 7.32 0 0 0
08/12/2020
7.41
 0 7.41 7.41 7.41 0 0 0
07/12/2020
7.41
 0 7.41 7.41 7.41 0 0 0
04/12/2020
7.41
 0 7.41 7.41 7.41 0 0 0
03/12/2020
7.41
 0 7.41 7.41 7.41 0 0 0
02/12/2020
7.41
 40 7.41 7.41 7.41 0 0 0
01/12/2020
7.41
 0 7.41 7.41 7.41 0 0 0
30/11/2020
7.41
 0 7.41 7.41 7.41 0 0 0
27/11/2020
7.41
 7 7.41 7.41 7.41 0 0 0
26/11/2020
7.41
 40 7.41 7.41 7.41 0 0 0
25/11/2020
7.41
 202 8.22 8.22 7.41 0 0 0
24/11/2020
8.22
 0 8.22 8.22 8.22 0 0 0
23/11/2020
8.22
 0 8.22 8.22 8.22 0 0 0
20/11/2020
8.22
 0 8.22 8.22 8.22 0 0 0
19/11/2020
8.22
 0 8.22 8.22 8.22 0 0 0
18/11/2020
8.22
 0 8.22 8.22 8.22 0 0 0
17/11/2020
8.22
 0 8.22 8.22 8.22 0 0 0
16/11/2020
8.22
 0 8.22 8.22 8.22 0 0 0
13/11/2020
8.22
 0 8.22 8.22 8.22 0 0 0
12/11/2020
8.22
 0 8.22 8.22 8.22 0 0 0
11/11/2020
8.22
 0 8.22 8.22 8.22 0 0 0
10/11/2020
8.22
 0 8.22 8.22 8.22 0 0 0
09/11/2020
8.22
 0 8.22 8.22 8.22 0 0 0
06/11/2020
8.22
 0 8.22 8.22 8.22 0 0 0
05/11/2020
8.22
 200 8.22 8.22 8.22 0 200 -0.0
04/11/2020
8.22
 800 7.50 8.22 7.50 0 700 -0.0
03/11/2020
7.50
 2,600 6.82 7.50 7.23 0 2,000 -0.0
02/11/2020
6.82
 0 6.82 6.82 6.82 0 0 0
30/10/2020
6.82
 600 6.82 6.82 6.82 0 600 -0.0
29/10/2020
6.82
 600 6.82 6.82 6.82 0 600 -0.0
28/10/2020
6.82
 0 6.82 6.82 6.82 0 0 0
27/10/2020
6.82
 0 6.82 6.82 6.82 0 0 0
26/10/2020
6.82
 100 7.32 7.32 6.82 0 0 0
23/10/2020
7.32
 0 7.32 7.32 7.32 0 0 0
22/10/2020
7.32
 0 7.32 7.32 7.32 0 0 0
21/10/2020
7.32
 0 7.32 7.32 7.32 0 0 0
20/10/2020
7.32
 500 7.64 7.64 7.32 0 0 0
19/10/2020
7.64
 0 7.64 7.64 7.64 0 0 0
16/10/2020
7.64
 0 7.64 7.64 7.64 0 0 0
15/10/2020
7.64
 300 7.64 7.64 7.64 0 0 0
14/10/2020
7.64
 100 6.96 7.64 7.64 0 0 0
13/10/2020
6.96
 0 6.96 6.96 6.96 0 0 0
12/10/2020
6.96
 200 6.91 6.96 6.96 0 0 0
09/10/2020
6.91
 0 6.91 6.91 6.91 0 0 0
08/10/2020
6.91
 0 6.91 6.91 6.91 0 0 0
07/10/2020
6.91
 100 6.91 6.91 6.91 0 0 0
06/10/2020
6.91
 0 6.91 6.91 6.91 0 0 0
05/10/2020
6.91
 0 6.91 6.91 6.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |