CTCP Vinaconex 25 (vcc)

10
0.30
(3.09%)
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
(2026-08-19) 		-1.10 -10.19% 295,500 0 0
9.10
11.20
10
2 tháng
(2026-07-20) 		0.20 2.11% 397,900 0 0
9.10
11.20
10
3 tháng
(2026-06-22) 		-0.10 -1.02% 455,200 0 0
9.10
11.20
10
6 tháng
(2026-03-23) 		-1.60 -14.16% 1,386,800 0 0
9.10
11.30
10
12 tháng
(2025-09-23) 		-0.70 -6.73% 3,581,700 0 0
8.90
13.40
10
24 tháng
(2024-09-30) 		0.10 1.04% 5,310,459 0 0
8.20
13.40
10
36 tháng
(2023-10-04) 		-0.94 -8.86% 7,788,820 0 0
8.20
16.26
10
60 tháng
(2021-10-14) 		-7.42 -43.33% 16,891,765 0 0
7.71
31.70
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2016
7.69
 1,000 7.86 7.86 7.69 0 0 0
17/11/2016
7.86
 0 7.86 7.86 7.86 0 0 0
16/11/2016
7.86
 7,400 7.60 7.86 7.60 6,300 0 0.1
15/11/2016
7.60
 6,010 7.69 7.69 7.60 5,000 0 0.1
14/11/2016
7.69
 200 7.77 7.77 7.69 0 0 0
11/11/2016
7.77
 1,206 7.69 7.77 7.69 600 0 0.0
10/11/2016
7.69
 0 7.69 7.69 7.69 0 0 0
09/11/2016
7.69
 700 7.69 7.69 7.69 0 0 0
08/11/2016
7.69
 1,000 7.65 7.69 7.69 0 0 0
07/11/2016
7.65
 0 7.65 7.65 7.65 0 0 0
04/11/2016
7.65
 200 7.65 7.65 7.65 0 0 0
03/11/2016
7.65
 0 7.65 7.65 7.65 0 0 0
02/11/2016
7.65
 1,000 7.69 7.69 7.65 0 0 0
01/11/2016
7.69
 1,000 7.86 7.86 7.69 0 0 0
31/10/2016
7.86
 4,400 7.73 7.86 7.60 2,800 0 0.0
28/10/2016
7.73
 500 7.73 7.73 7.73 0 0 0
27/10/2016
7.73
 0 7.73 7.73 7.73 0 0 0
26/10/2016
7.73
 10,000 7.73 7.73 7.05 0 0 0
25/10/2016
7.73
 5,000 7.90 7.90 7.69 0 0 0
24/10/2016
7.90
 0 7.90 7.90 7.90 0 0 0
21/10/2016
7.90
 8,500 7.94 7.94 7.69 0 0 0
20/10/2016
7.94
 1,400 7.90 7.94 7.90 0 0 0
19/10/2016
7.90
 900 8.03 8.03 7.82 0 0 0
18/10/2016
8.03
 4,200 7.77 8.03 7.77 0 0 0
17/10/2016
7.77
 4,800 7.77 7.77 7.77 0 0 0
14/10/2016
7.77
 1,000 7.77 7.77 7.77 0 0 0
13/10/2016
7.77
 2,200 7.73 7.77 7.77 0 0 0
12/10/2016
7.73
 1,500 7.73 7.73 7.73 0 0 0
11/10/2016
7.73
 2,300 7.69 8.46 7.73 100 100 0
10/10/2016
7.69
 5,000 7.69 7.69 7.69 0 0 0
07/10/2016
7.69
 4,400 7.73 7.73 7.69 0 0 0
06/10/2016
7.73
 0 7.73 7.73 7.73 0 0 0
05/10/2016
7.73
 6,000 7.77 7.77 7.73 0 0 0
04/10/2016
7.77
 4,400 7.77 7.77 7.77 0 0 0
03/10/2016
7.77
 1,100 7.77 7.77 7.77 0 0 0
30/09/2016
7.77
 3,900 7.69 7.77 7.69 0 0 0
29/09/2016
7.69
 16,300 7.65 7.73 7.65 0 15,100 -0.3
28/09/2016
7.65
 12,500 7.69 7.86 7.60 1,200 0 0.0
27/09/2016
7.69
 9,500 7.86 7.90 7.69 0 0 0
26/09/2016
7.86
 6,150 7.86 7.90 7.86 50 0 0.0
23/09/2016
7.86
 32,900 7.65 7.90 7.60 5,000 20,000 -0.3
22/09/2016
7.65
 10,100 7.69 7.69 7.48 5,000 10,000 -0.1
21/09/2016
7.69
 8,300 7.69 7.69 7.60 500 0 0.0
20/09/2016
7.69
 8,700 7.60 7.73 7.60 4,700 0 0.1
19/09/2016
7.60
 3,310 7.65 7.65 7.60 1,310 10 0.0
16/09/2016
7.65
 3,100 7.65 7.65 7.65 3,000 0 0.1
15/09/2016
7.65
 1,700 7.86 7.86 7.65 0 0 0
14/09/2016
7.86
 100 7.60 7.86 7.86 0 0 0
13/09/2016
7.60
 3,000 7.69 7.69 7.60 2,500 0 0.0
12/09/2016
7.69
 1,400 7.69 7.69 7.65 0 0 0
09/09/2016
7.69
 4,300 7.82 7.82 7.60 1,800 0 0.0
08/09/2016
7.82
 3,500 7.94 7.94 7.77 0 0 0
07/09/2016
7.94
 11,200 8.07 8.12 7.73 3,000 0 0.1
06/09/2016
8.07
 100 7.86 8.07 8.07 0 0 0
05/09/2016
7.86
 16,500 7.69 7.86 7.77 0 0 0
01/09/2016
7.69
 4,300 7.69 7.69 7.69 3,200 0 0.1
31/08/2016
7.69
 10,500 7.56 7.69 7.60 0 0 0
30/08/2016
7.56
 7,800 7.56 7.60 7.56 5,000 0 0.1
29/08/2016
7.56
 8,800 7.52 7.73 7.52 0 0 0
26/08/2016
7.52
 2,110 7.69 7.69 7.52 0 0 0
25/08/2016
7.69
 34,910 7.77 8.54 7.48 4,700 100 0.1
24/08/2016
7.77
 100 7.60 7.77 7.77 100 100 0
23/08/2016
7.60
 8,000 8.20 8.20 7.60 0 0 0
22/08/2016
8.20
 0 8.20 8.20 8.20 0 0 0
19/08/2016
8.20
 100 7.65 8.20 8.20 100 0 0.0
18/08/2016
7.65
 5,000 7.86 7.86 7.48 0 0 0
17/08/2016
7.86
 7,320 7.60 7.86 7.69 3,900 0 0.1
16/08/2016
7.60
 8,800 7.48 7.90 7.48 0 0 0
15/08/2016
7.48
 4,900 7.86 7.86 7.48 3,800 0 0.1
12/08/2016
7.86
 2,400 7.90 7.90 7.43 0 0 0
11/08/2016
7.90
 8,600 7.69 7.90 7.69 8,500 0 0.2
10/08/2016
7.69
 1,200 8.03 8.03 7.69 0 0 0
09/08/2016
8.03
 0 8.03 8.03 8.03 0 0 0
08/08/2016
8.03
 0 8.03 8.03 8.03 0 0 0
05/08/2016
8.03
 0 8.03 8.03 8.03 0 0 0
04/08/2016
8.03
 4,800 7.35 8.03 7.35 0 0 0
03/08/2016
7.35
 7,400 7.90 7.90 7.35 0 0 0
02/08/2016
7.90
 0 7.90 7.90 7.90 0 0 0
01/08/2016
7.90
 310 8.16 8.16 7.90 300 0 0.0
29/07/2016
8.16
 1,100 8.12 8.16 8.16 0 0 0
28/07/2016
8.12
 21,300 8.12 8.33 7.86 11,500 0 0.2
27/07/2016
8.12
 12,130 8.46 8.46 7.82 0 0 0
26/07/2016
8.46
 0 8.46 8.46 8.46 0 0 0
25/07/2016
8.46
 4,300 8.50 8.50 7.90 0 0 0
22/07/2016
8.50
 200 8.54 8.54 8.50 0 0 0
21/07/2016
8.54
 200 8.41 8.54 8.54 0 0 0
20/07/2016
8.41
 2,000 8.46 8.88 8.41 0 0 0
19/07/2016
8.46
 5,800 8.97 8.97 8.46 500 0 0.0
18/07/2016
8.97
 100 8.97 8.97 8.97 0 0 0
15/07/2016
8.97
 6,440 9.10 9.10 8.37 0 0 0
14/07/2016
9.10
 21,400 9.48 9.48 9.06 0 0 0
13/07/2016
9.48
 27,500 9.10 9.48 9.10 0 0 0
12/07/2016
9.10
 19,600 9.53 9.53 9.01 0 0 0
11/07/2016
9.53
 79,330 9.44 9.65 9.44 0 200 0.0
08/07/2016
9.44
 147,050 9.44 9.53 9.35 0 5,000 -0.1
07/07/2016
9.44
 79,305 9.27 9.48 9.23 0 5,000 -0.1
06/07/2016
9.27
 72,540 8.67 9.31 8.59 50 2,000 0.0
05/07/2016
8.67
 39,900 8.97 8.97 8.54 300 300 0
04/07/2016
8.97
 32,600 9.06 9.10 8.97 0 0 0
01/07/2016
9.06
 57,450 9.06 9.14 8.59 0 3,100 -0.1

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