CTCP Vinaconex 25 (vcc)

9.80
-0.20
(-2%)
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
(2024-08-19) 		0.10 1.01% 124,900 0 0
9.60
10
10
2 tháng
(2024-07-22) 		0.50 5.26% 162,300 0 0
9.10
10
10
3 tháng
(2024-06-20) 		-0.20 -1.96% 337,300 0 0
9.10
10.40
10
6 tháng
(2024-03-22) 		-1.03 -9.34% 915,300 0 0
9.10
11.70
10
12 tháng
(2023-09-25) 		-2 -16.65% 2,597,700 0 0
9.10
16.26
10
24 tháng
(2022-09-29) 		-3.77 -27.40% 4,315,871 0 0
9.10
16.26
10
36 tháng
(2021-10-04) 		-3 -23.05% 12,261,146 0 0
9.10
31.70
10
60 tháng
(2019-10-15) 		3.13 45.51% 16,354,790 -6,900 -0.1
6.24
31.70
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
14.42
 13,700 14.32 15.68 13.93 0 0 0
27/11/2023
14.32
 4,300 13.64 14.32 12.87 0 0 0
24/11/2023
13.64
 11,300 15.09 15.09 13.64 0 0 0
23/11/2023
15.09
 15,300 13.84 15.09 12.58 0 0 0
22/11/2023
13.84
 23,000 13.84 13.84 12.48 0 0 0
21/11/2023
13.84
 32,000 15.29 15.29 13.84 0 0 0
20/11/2023
15.29
 7,400 15.97 15.97 15.29 0 0 0
17/11/2023
15.97
 105,400 16.26 16.45 15.00 0 0 0
16/11/2023
16.26
 28,700 15.97 16.26 15.00 0 0 0
15/11/2023
15.97
 144,400 15.97 16.35 15.58 0 0 0
14/11/2023
15.97
 90,800 15.00 15.97 14.90 0 0 0
13/11/2023
15.00
 71,300 14.51 15.00 13.35 0 0 0
10/11/2023
14.51
 54,200 14.03 14.51 12.77 0 0 0
09/11/2023
14.03
 50,900 13.35 14.03 12.58 0 0 0
08/11/2023
13.35
 36,700 12.29 13.35 12.00 0 0 0
07/11/2023
12.29
 39,800 11.22 12.29 11.61 0 0 0
06/11/2023
11.22
 3,700 11.90 11.90 11.22 0 0 0
03/11/2023
11.90
 59,800 11.42 12.29 10.64 0 0 0
02/11/2023
11.42
 16,200 10.64 11.42 9.58 0 0 0
01/11/2023
10.64
 19,900 9.68 10.64 9.87 0 0 0
31/10/2023
9.68
 16,700 9.97 10.93 9.58 0 0 0
30/10/2023
9.97
 3,200 9.68 9.97 9.68 0 0 0
27/10/2023
9.68
 7,400 9.58 9.77 9.39 0 0 0
26/10/2023
9.58
 37,800 9.97 9.97 9.48 0 0 0
25/10/2023
9.97
 3,200 9.97 9.97 9.97 0 0 0
24/10/2023
9.97
 2,500 9.87 9.97 9.87 0 0 0
23/10/2023
9.87
 2,800 9.68 9.97 9.68 0 0 0
20/10/2023
9.68
 2,900 9.48 10.16 9.68 0 0 0
19/10/2023
9.48
 28,800 9.68 9.87 9.39 0 0 0
18/10/2023
9.68
 20,300 9.68 9.97 9.39 0 0 0
17/10/2023
9.68
 10,800 10.06 10.45 9.39 0 0 0
16/10/2023
10.06
 7,600 10.45 10.45 10.06 0 0 0
13/10/2023
10.45
 5,400 10.26 10.45 9.97 0 0 0
12/10/2023
10.26
 14,700 10.26 10.64 9.68 0 0 0
11/10/2023
10.26
 8,000 10.55 10.55 10.16 0 0 0
10/10/2023
10.55
 22,200 10.64 11.13 10.16 0 0 0
09/10/2023
10.64
 4,100 10.55 10.64 10.35 0 0 0
06/10/2023
10.55
 2,200 10.16 10.55 9.77 0 0 0
05/10/2023
10.16
 9,700 10.64 10.64 10.06 0 0 0
04/10/2023
10.64
 600 10.84 10.84 10.55 0 0 0
03/10/2023
10.84
 600 10.64 10.93 10.64 0 0 0
02/10/2023
10.64
 17,200 11.32 11.32 10.64 0 0 0
29/09/2023
11.32
 500 10.84 11.42 11.22 0 0 0
28/09/2023
10.84
 1,000 11.13 11.32 10.84 0 0 0
27/09/2023
11.13
 21,800 10.84 11.22 10.64 0 0 0
26/09/2023
10.84
 10,300 12.00 12.00 10.84 0 0 0
25/09/2023: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
25/09/2023
12.00
 41,900 10.93 12.00 11.61 0 0 0
22/09/2023
10.93
 67,600 11.37 11.37 10.24 0 0 0
21/09/2023
11.37
 36,900 11.80 11.80 11.28 0 0 0
20/09/2023
11.80
 9,100 11.71 11.80 10.93 0 0 0
19/09/2023
11.71
 20,000 12.50 12.50 11.28 0 0 0
18/09/2023
12.50
 13,500 12.58 12.58 12.15 0 0 0
15/09/2023
12.58
 8,200 13.36 13.36 12.58 0 0 0
14/09/2023
13.36
 500 13.71 13.71 13.36 0 0 0
13/09/2023
13.71
 27,700 13.80 13.80 13.28 0 0 0
12/09/2023
13.80
 800 13.88 13.88 13.80 0 0 0
11/09/2023
13.88
 29,200 13.88 14.75 13.80 0 0 0
08/09/2023
13.88
 9,100 13.80 13.88 13.80 0 0 0
07/09/2023
13.80
 17,300 13.80 13.80 13.10 0 0 0
06/09/2023
13.80
 4,800 13.54 13.80 13.28 0 0 0
05/09/2023
13.54
 16,700 13.80 13.80 13.45 0 0 0
31/08/2023
13.80
 600 13.36 13.97 13.80 0 0 0
30/08/2023
13.36
 6,800 14.06 14.06 13.36 0 0 0
29/08/2023
14.06
 5,500 13.71 14.14 13.71 0 0 0
28/08/2023
13.71
 13,300 14.23 14.23 13.71 0 0 0
25/08/2023
14.23
 22,900 13.97 14.23 13.88 0 0 0
24/08/2023
13.97
 34,000 13.97 14.58 13.97 0 0 0
23/08/2023
13.97
 26,800 13.88 14.14 13.88 0 0 0
22/08/2023
13.88
 14,000 13.62 13.88 13.45 0 0 0
21/08/2023
13.62
 27,000 14.75 14.75 13.62 0 0 0
18/08/2023
14.75
 97,000 14.32 15.71 13.71 0 0 0
17/08/2023
14.32
 40,300 15.10 15.10 13.80 0 0 0
16/08/2023
15.10
 49,800 15.27 15.27 13.88 0 0 0
15/08/2023
15.27
 26,600 15.27 15.62 15.10 0 0 0
14/08/2023
15.27
 63,000 15.19 15.36 14.75 0 0 0
11/08/2023
15.19
 2,600 14.67 15.19 13.88 0 0 0
10/08/2023
14.67
 30,200 14.14 14.67 13.88 0 0 0
09/08/2023
14.14
 60,200 12.93 14.14 12.15 0 0 0
08/08/2023
12.93
 50,100 12.32 12.93 12.15 0 0 0
07/08/2023
12.32
 20,700 12.58 12.93 12.32 0 0 0
04/08/2023
12.58
 4,900 12.58 12.58 12.41 0 0 0
03/08/2023
12.58
 21,200 12.84 13.02 12.58 0 0 0
02/08/2023
12.84
 21,600 12.41 12.84 11.71 0 0 0
01/08/2023
12.41
 7,500 12.06 12.50 12.24 0 0 0
31/07/2023
12.06
 200 12.50 12.50 11.89 0 0 0
28/07/2023
12.50
 46,400 12.06 13.02 11.89 0 0 0
27/07/2023
12.06
 13,000 11.80 12.06 11.80 0 0 0
26/07/2023
11.80
 32,400 13.02 13.02 11.71 0 0 0
25/07/2023
13.02
 4,400 12.58 13.02 11.98 0 0 0
24/07/2023
12.58
 54,100 11.54 12.67 11.54 0 0 0
21/07/2023
11.54
 21,700 11.54 12.15 11.28 0 0 0
20/07/2023
11.54
 2,000 11.54 11.54 11.54 0 0 0
19/07/2023
11.54
 4,500 11.98 11.98 11.54 0 0 0
18/07/2023
11.98
 18,200 12.24 12.24 11.71 0 0 0
17/07/2023
12.24
 7,100 12.15 12.24 11.89 0 0 0
14/07/2023
12.15
 13,000 11.71 12.15 11.63 0 0 0
13/07/2023
11.71
 11,700 11.80 12.15 11.71 0 0 0
12/07/2023
11.80
 15,100 11.71 12.15 11.71 0 0 0
11/07/2023
11.71
 100 11.71 11.71 11.71 0 0 0
10/07/2023
11.71
 10,300 11.63 11.71 11.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |