CTCP Chứng khoán VPS (vck)

27.95
-0.25
(-0.89%)
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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2025
49.90
 1,167,000 49.90 50.10 49.80 0 0 0
29/12/2025
49.70
 3,001,300 48.40 49.95 48.20 0 0 0
26/12/2025
48.60
 2,091,500 48.55 49.25 48.30 0 0 0
25/12/2025
49
 2,038,200 50.20 50.50 49 0 0 0
24/12/2025
50
 2,367,100 50.50 50.50 49.50 0 0 0
23/12/2025
50.50
 2,960,400 51.90 51.90 50.50 0 0 0
22/12/2025
51.90
 1,816,800 52.50 52.50 51.80 0 0 0
19/12/2025
52.60
 1,968,700 52.80 53 51.90 0 0 0
18/12/2025
52.60
 4,803,500 52.40 53.20 51.30 0 0 0
17/12/2025
52.40
 6,551,600 50 52.50 48 0 0 0
16/12/2025
50.80
 14,838,900 54.50 54.50 49.10 0 0 0
15/12/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
28/11/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
27/11/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
26/11/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
25/11/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
24/11/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
21/11/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
20/11/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
19/11/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
18/11/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
17/11/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
14/11/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
13/11/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
31/10/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
30/10/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
29/10/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
28/10/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
27/10/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
24/10/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
23/10/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
22/10/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
21/10/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
20/10/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
17/10/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
16/10/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
15/10/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
14/10/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
13/10/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
30/09/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
29/09/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
26/09/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
25/09/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
24/09/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
23/09/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
22/09/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
19/09/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
18/09/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
17/09/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
16/09/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
15/09/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
29/08/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
28/08/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
27/08/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
26/08/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
25/08/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
22/08/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
21/08/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
20/08/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
19/08/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
18/08/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
15/08/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
14/08/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
13/08/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
31/07/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
30/07/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
29/07/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
28/07/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
25/07/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
24/07/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
23/07/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
22/07/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
21/07/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
18/07/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
17/07/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
16/07/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
15/07/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
14/07/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
30/06/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
27/06/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
26/06/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
25/06/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
24/06/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
23/06/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
20/06/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
19/06/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
18/06/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
17/06/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
16/06/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
13/06/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
30/05/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
29/05/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
28/05/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
27/05/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
26/05/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
23/05/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
22/05/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
21/05/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
20/05/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0
19/05/2025
28.40
 3,318,700 28.85 28.90 27.50 0 0 0

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