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)
28/05/2018
6.91
 30,900 6.91 7.14 6.85 0 0 0
25/05/2018
6.91
 0 6.91 6.91 6.91 0 0 0
24/05/2018
6.91
 1,500 7.37 7.37 6.91 0 0 0
23/05/2018
6.79
 0 6.79 6.79 6.79 0 0 0
22/05/2018
6.79
 21,020 6.51 6.79 6.51 0 0 0
21/05/2018
6.33
 10,000 6.33 6.33 6.33 0 0 0
18/05/2018
6.39
 0 6.39 6.39 6.39 0 0 0
17/05/2018
6.39
 0 6.39 6.39 6.39 0 0 0
16/05/2018
6.39
 0 6.39 6.39 6.39 0 0 0
15/05/2018
6.39
 10 6.39 6.39 6.39 0 0 0
14/05/2018
6.39
 2,000 6.45 6.45 6.39 0 0 0
11/05/2018
6.45
 15,000 6.45 6.45 6.45 0 0 0
10/05/2018
6.45
 0 6.45 6.45 6.45 0 0 0
09/05/2018
6.45
 5,000 6.45 6.45 6.45 0 0 0
08/05/2018
6.62
 0 6.62 6.62 6.62 0 0 0
07/05/2018
6.62
 0 6.62 6.62 6.62 0 0 0
04/05/2018
6.62
 0 6.62 6.62 6.62 0 0 0
03/05/2018
6.62
 0 6.62 6.62 6.62 0 0 0
02/05/2018
6.62
 15,200 6.62 6.62 6.62 0 0 0
27/04/2018
6.62
 4,400 6.62 6.62 6.33 0 0 0
26/04/2018
6.33
 4,200 6.79 6.79 6.33 0 0 0
24/04/2018
6.68
 0 6.68 6.68 6.68 0 0 0
23/04/2018
6.68
 1,000 6.79 6.79 6.68 0 0 0
20/04/2018
6.91
 3,900 6.91 6.91 6.91 0 0 0
19/04/2018: Cổ tức tiền mặt tỉ lệ: 10%
19/04/2018
7.02
 20,700 7.25 7.25 7.02 0 0 0
18/04/2018
7.08
 42,100 6.82 7.08 6.82 0 0 0
17/04/2018
6.87
 6,200 6.66 6.87 6.66 0 0 0
16/04/2018
6.66
 8,400 6.66 6.66 6.66 0 0 0
13/04/2018
6.76
 23,400 6.76 6.76 6.76 0 0 0
12/04/2018
6.87
 10,500 6.92 6.92 6.87 0 0 0
11/04/2018
6.60
 10,100 6.66 6.66 6.60 0 0 0
10/04/2018
6.76
 11,000 6.76 6.87 6.76 0 0 0
09/04/2018
6.98
 100 6.98 6.98 6.98 0 0 0
06/04/2018
7.03
 0 7.03 7.03 7.03 0 0 0
05/04/2018
7.03
 3,100 7.08 7.08 7.03 0 0 0
04/04/2018
6.87
 26,900 7.14 7.14 6.87 0 0 0
03/04/2018
7.14
 0 7.14 7.14 7.14 0 0 0
02/04/2018
7.14
 17,500 6.92 7.24 6.92 0 0 0
30/03/2018
7.19
 173,900 7.19 7.19 6.87 0 0 0
29/03/2018
7.19
 53,100 6.66 7.29 6.66 0 0 0
28/03/2018
6.66
 12,500 6.28 6.71 6.28 0 0 0
27/03/2018
6.23
 7,700 6.18 6.23 6.18 0 0 0
26/03/2018
6.18
 9,500 6.18 6.18 6.18 0 0 0
23/03/2018
5.96
 12,000 5.96 5.96 5.38 0 0 0
22/03/2018
5.96
 0 5.96 5.96 5.96 0 0 0
21/03/2018
5.96
 10,000 5.96 5.96 5.96 0 0 0
20/03/2018
5.96
 14,200 5.96 6.12 5.96 0 0 0
19/03/2018
5.96
 0 5.96 5.96 5.96 0 0 0
16/03/2018
5.96
 8,800 6.07 6.07 5.96 0 0 0
15/03/2018
6.02
 0 6.02 6.02 6.02 0 0 0
14/03/2018
6.02
 10,800 6.18 6.18 6.02 0 0 0
13/03/2018
6.12
 300 5.48 6.12 5.48 0 0 0
12/03/2018
6.07
 100 6.07 6.07 6.07 0 0 0
09/03/2018
6.07
 0 6.07 6.07 6.07 0 0 0
08/03/2018
6.07
 0 6.07 6.07 6.07 0 0 0
07/03/2018
6.07
 0 6.07 6.07 6.07 0 0 0
06/03/2018
6.07
 900 6.07 6.07 5.43 0 0 0
05/03/2018
5.96
 100 5.96 5.96 5.96 0 0 0
02/03/2018
5.96
 0 5.96 5.96 5.96 0 0 0
01/03/2018
5.96
 0 5.96 5.96 5.96 0 0 0
28/02/2018
5.96
 300 5.96 5.96 5.96 0 0 0
27/02/2018
6.34
 100 6.34 6.34 6.34 0 0 0
26/02/2018
6.12
 0 6.12 6.12 6.12 0 0 0
23/02/2018
6.12
 4,230 5.86 6.12 5.64 0 3,900 0.0
22/02/2018
6.02
 0 6.02 6.02 6.02 0 0 0
21/02/2018
6.02
 500 6.02 6.02 6.02 0 500 0.0
13/02/2018
6.02
 400 6.02 6.02 6.02 0 200 0.0
12/02/2018
5.86
 100 5.86 5.86 5.86 0 100 0.0
09/02/2018
5.86
 9,400 5.38 5.86 5.32 0 4,100 0.0
08/02/2018
5.75
 1,000 5.75 5.75 5.75 0 1,000 0.0
07/02/2018
5.86
 2,580 6.12 6.12 5.59 0 2,000 0.0
06/02/2018
5.86
 38,600 5.80 5.86 5.27 0 31,600 -0.3
05/02/2018
5.80
 12,900 5.86 6.23 5.80 0 3,000 0.0
02/02/2018
5.75
 48,000 5.75 5.86 5.75 0 46,500 -0.5
01/02/2018
5.75
 89,900 6.02 6.02 5.64 1,800 86,900 -0.9
31/01/2018
6.02
 115,100 6.28 6.28 5.96 0 97,600 -1.1
30/01/2018
6.60
 20,000 6.39 6.60 6.39 0 5,300 -0.1
29/01/2018
6.28
 7,500 6.50 6.50 6.28 0 2,000 0.0
26/01/2018
6.60
 1,000 6.60 6.60 6.60 0 0 0
25/01/2018
6.87
 29,300 6.39 6.87 6.39 0 20,000 -0.2
24/01/2018
6.50
 10,520 6.60 6.60 6.50 0 0 0
23/01/2018
6.60
 48,400 6.44 6.60 6.60 0 0 0
22/01/2018
6.44
 1,200 6.66 6.66 6.44 0 0 0
19/01/2018
6.87
 28,700 6.87 6.87 6.87 0 0 0
18/01/2018
6.87
 1,000 6.87 6.87 6.87 0 0 0
17/01/2018
6.87
 1,200 6.87 6.87 6.87 0 0 0
16/01/2018
6.87
 15,000 6.87 6.87 6.87 0 0 0
15/01/2018
6.98
 1,120 6.66 6.98 6.66 0 0 0
12/01/2018
6.92
 4,400 6.98 6.98 6.92 0 0 0
11/01/2018
6.92
 13,020 6.92 6.92 6.87 0 0 0
10/01/2018
7.03
 6,200 6.92 7.03 6.92 0 0 0
09/01/2018
6.92
 27,425 6.98 6.98 6.92 0 0 0
08/01/2018
6.92
 45 6.92 6.92 6.92 0 0 0
05/01/2018
6.92
 74,420 6.66 7.03 6.66 0 0 0
04/01/2018
6.87
 66,500 6.92 6.92 6.76 0 0 0
03/01/2018
6.82
 30,500 6.92 6.92 6.82 0 0 0
02/01/2018
6.92
 36,000 6.82 6.92 6.82 0 0 0
29/12/2017
6.82
 20,000 6.82 6.82 6.82 0 0 0
28/12/2017
6.82
 5,700 6.82 6.82 6.82 0 0 0
27/12/2017
6.82
 3,300 6.87 6.87 6.82 0 0 0

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