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)
11/03/2021
8.93
 12,000 8.93 9.07 8.93 0 0 0
10/03/2021
8.93
 5,500 8.93 8.93 8.93 0 0 0
09/03/2021
8.93
 15,900 8.93 8.93 8.86 0 0 0
08/03/2021
8.93
 29,300 8.86 8.93 8.86 0 0 0
05/03/2021
8.93
 4,500 9.07 9.07 8.93 0 0 0
04/03/2021
9.07
 2,702 8.93 9.07 8.93 0 0 0
03/03/2021
8.79
 12,000 8.79 8.86 8.79 0 0 0
02/03/2021
8.79
 31,100 9.96 9.96 8.79 100 0 0.0
01/03/2021
9.76
 27,200 9.48 9.76 9.34 0 0 0
26/02/2021
9.82
 37,800 10.17 10.30 9.69 0 600 0.0
25/02/2021
10.17
 30,449 9.27 10.24 9.27 0 1,400 0.0
24/02/2021
9.34
 15,200 8.93 9.34 8.93 0 0 0
23/02/2021
8.52
 45,000 7.97 8.52 7.97 0 0 0
22/02/2021
7.76
 3,000 7.76 7.76 7.76 0 0 0
19/02/2021
7.69
 3,000 7.76 7.76 7.69 0 0 0
18/02/2021
7.76
 30 7.76 7.76 7.76 0 0 0
17/02/2021
7.76
 18,200 7.56 7.76 7.56 0 0 0
09/02/2021
7.56
 700 7.76 7.76 7.56 0 0 0
08/02/2021
7.76
 2,400 7.49 7.76 7.49 0 0 0
05/02/2021
7.49
 8,700 7.63 7.63 7.49 0 0 0
04/02/2021
7.49
 12,330 7.56 7.56 7.49 0 0 0
03/02/2021
7.01
 0 7.01 7.01 7.01 0 0 0
02/02/2021
7.01
 0 7.01 7.01 7.01 0 0 0
01/02/2021
7.01
 15,604 7.69 7.69 7.01 0 0 0
29/01/2021
7.76
 0 7.76 7.76 7.76 0 0 0
28/01/2021
7.76
 0 7.76 7.76 7.76 0 0 0
27/01/2021
7.76
 0 7.76 7.76 7.76 0 0 0
26/01/2021
7.76
 0 7.76 7.76 7.76 0 0 0
25/01/2021
7.76
 2,300 7.69 7.76 7.69 0 0 0
22/01/2021
7.69
 100 7.69 7.69 7.69 0 0 0
21/01/2021
7.69
 3,300 7.69 7.69 7.69 0 0 0
20/01/2021
7.76
 1,100 7.83 7.83 7.76 0 0 0
19/01/2021
7.76
 9,400 7.76 7.76 7.76 0 0 0
18/01/2021
7.69
 20,797 7.28 7.69 7.28 0 0 0
15/01/2021
8.04
 4,000 7.90 8.04 7.90 0 100 0.0
14/01/2021
7.90
 500 7.76 7.90 7.76 0 0 0
13/01/2021
8.24
 1,400 8.31 8.31 8.24 0 0 0
12/01/2021
8.31
 900 8.24 8.31 8.24 0 0 0
11/01/2021
7.90
 2,300 7.90 7.90 7.90 0 0 0
08/01/2021
7.83
 13,720 7.56 8.18 7.56 0 0 0
07/01/2021
7.56
 3,200 7.21 7.56 7.21 0 0 0
06/01/2021
7.35
 2,420 7.49 7.49 7.35 0 0 0
05/01/2021
7.49
 15,300 7.56 7.56 7.49 0 0 0
04/01/2021
7.56
 10,900 7.21 7.56 7.21 0 0 0
31/12/2020
7.56
 150 7.56 7.56 7.56 0 0 0
30/12/2020
7.42
 600 7.49 7.49 7.42 0 0 0
29/12/2020
7.42
 4,000 7.56 7.56 7.42 0 0 0
28/12/2020
7.42
 2,500 7.35 7.42 7.35 200 0 0.0
25/12/2020
8.04
 880 7.42 8.04 7.08 0 0 0
24/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/12/2020
7.83
 5,030 7.69 8.04 7.69 0 0 0
23/12/2020
7.76
 31,200 7.89 8.02 7.70 0 0 0
22/12/2020
7.64
 10,900 7.89 7.89 7.64 0 0 0
21/12/2020
7.57
 8,900 7.89 7.89 7.57 0 0 0
18/12/2020
7.76
 0 7.76 7.76 7.76 0 0 0
17/12/2020
7.76
 650 7.76 7.76 7.76 0 0 0
16/12/2020
7.70
 5,424 8.20 8.20 7.64 0 0 0
15/12/2020
8.46
 11,300 7.64 8.46 7.64 0 0 0
14/12/2020
7.70
 300 7.19 7.70 7.19 0 0 0
11/12/2020
7.01
 4,804 7.64 7.64 7.01 0 0 0
10/12/2020
6.94
 0 6.94 6.94 6.94 0 0 0
09/12/2020
6.94
 0 6.94 6.94 6.94 0 0 0
08/12/2020
6.94
 3,000 6.88 6.94 6.88 0 0 0
07/12/2020
6.31
 10 6.31 6.31 6.31 0 0 0
04/12/2020
6.31
 0 6.31 6.31 6.31 0 0 0
03/12/2020
6.31
 0 6.31 6.31 6.31 0 0 0
02/12/2020
6.31
 0 6.31 6.31 6.31 0 0 0
01/12/2020
6.31
 0 6.31 6.31 6.31 0 0 0
30/11/2020
6.31
 0 6.31 6.31 6.31 0 0 0
27/11/2020
6.31
 0 6.31 6.31 6.31 0 0 0
26/11/2020
6.31
 3,800 6.88 6.88 6.31 0 0 0
25/11/2020
6.56
 0 6.56 6.56 6.56 0 0 0
24/11/2020
6.56
 0 6.56 6.56 6.56 0 0 0
23/11/2020
6.56
 10 6.56 6.56 6.56 0 0 0
20/11/2020
6.56
 0 6.56 6.56 6.56 0 0 0
19/11/2020
6.56
 0 6.56 6.56 6.56 0 0 0
18/11/2020
6.56
 48 6.56 6.56 6.56 0 0 0
17/11/2020
6.56
 0 6.56 6.56 6.56 0 0 0
16/11/2020
6.56
 0 6.56 6.56 6.56 0 0 0
13/11/2020
6.56
 1,000 6.56 6.56 6.56 0 0 0
12/11/2020
6.56
 7,200 6.56 6.56 6.56 0 0 0
11/11/2020
6.56
 0 6.56 6.56 6.56 0 0 0
10/11/2020
6.56
 0 6.56 6.56 6.56 0 0 0
09/11/2020
6.56
 3,000 6.63 6.63 6.56 0 0 0
06/11/2020
7.26
 0 7.26 7.26 7.26 0 0 0
05/11/2020
7.26
 0 7.26 7.26 7.26 0 0 0
04/11/2020
7.26
 0 7.26 7.26 7.26 0 0 0
03/11/2020
7.26
 0 7.26 7.26 7.26 0 0 0
02/11/2020
7.26
 0 7.26 7.26 7.26 0 0 0
30/10/2020
7.26
 0 7.26 7.26 7.26 0 0 0
29/10/2020
7.26
 0 7.26 7.26 7.26 0 0 0
28/10/2020
7.26
 0 7.26 7.26 7.26 0 0 0
27/10/2020
7.26
 0 7.26 7.26 7.26 0 0 0
26/10/2020
7.26
 0 7.26 7.26 7.26 0 0 0
23/10/2020
7.26
 0 7.26 7.26 7.26 0 0 0
22/10/2020
7.26
 0 7.26 7.26 7.26 0 0 0
21/10/2020
7.26
 48 7.26 7.26 7.26 0 0 0
20/10/2020
7.26
 1,010 7.26 7.26 7.26 0 0 0
19/10/2020
7.26
 5,000 7.26 7.26 7.26 0 0 0
16/10/2020
7.57
 1,000 7.57 7.57 7.57 0 0 0
15/10/2020
7.57
 1,102 7.57 7.57 7.57 0 0 0

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