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)
26/05/2014
4.56
 0 4.56 4.56 4.56 0 0 0
23/05/2014
4.56
 100 4.56 4.56 4.56 0 0 0
22/05/2014
4.59
 6,300 4.19 4.59 4.19 1,600 0 0.0
21/05/2014
4.62
 0 4.62 4.62 4.62 0 0 0
20/05/2014
4.62
 300 4.62 4.62 4.62 300 0 0.0
19/05/2014
4.37
 1,300 4.43 4.43 3.91 0 0 0
16/05/2014
4.06
 2,300 4.40 4.40 4.06 100 0 0.0
15/05/2014
4.16
 2,000 4.10 4.16 4.10 100 0 0.0
14/05/2014
4.46
 1,700 4.53 4.53 4.22 0 0 0
13/05/2014
4.37
 500 4.62 4.68 4.37 0 0 0
12/05/2014
4.77
 400 4.77 4.77 4.77 0 0 0
09/05/2014
4.46
 5,700 4.46 4.46 4.31 1,500 1,100 0.0
08/05/2014
4.50
 5,200 3.94 4.50 3.94 0 0 0
07/05/2014
4.34
 5,400 4.31 4.34 4.31 0 0 0
06/05/2014
4.34
 5,335 4.53 4.53 4.34 0 0 0
05/05/2014
4.62
 8,900 4.62 4.62 4.53 1,500 0 0.0
29/04/2014
4.71
 2,500 4.46 4.71 4.46 2,000 0 0.0
28/04/2014
4.62
 0 4.62 4.62 4.62 0 0 0
25/04/2014
4.62
 2,300 4.71 4.74 4.62 500 0 0.0
24/04/2014
4.62
 3,300 4.77 4.77 4.62 1,300 0 0.0
23/04/2014
4.77
 300 4.77 4.77 4.77 0 0 0
22/04/2014
4.68
 2,800 4.56 4.68 4.56 2,500 0 0.0
21/04/2014
4.56
 18,700 4.59 4.59 4.56 2,500 0 0.0
18/04/2014
4.56
 22,300 4.62 4.62 4.56 400 0 0.0
17/04/2014
4.59
 9,800 4.56 4.62 4.56 2,500 0 0.0
16/04/2014
4.62
 6,100 4.65 4.65 4.59 0 0 0
15/04/2014
4.65
 300 4.65 4.65 4.65 0 0 0
14/04/2014
4.74
 3,900 4.53 4.74 4.53 0 0 0
11/04/2014
4.74
 700 4.62 4.74 4.50 0 0 0
10/04/2014
4.77
 0 4.77 4.77 4.77 0 0 0
08/04/2014
4.77
 800 4.62 4.77 4.62 100 0 0.0
07/04/2014
4.43
 3,101 4.62 4.62 4.43 400 0 0.0
04/04/2014
4.86
 900 4.86 4.86 4.43 0 0 0
03/04/2014
4.90
 1,000 4.90 4.90 4.90 0 0 0
02/04/2014
4.77
 1,700 4.86 4.86 4.77 0 0 0
01/04/2014
4.93
 9,110 4.90 4.93 4.86 5,200 0 0.1
31/03/2014: Cổ tức tiền mặt tỉ lệ: 18%
31/03/2014
4.90
 7,300 5.30 5.30 4.86 0 0 0
28/03/2014
4.86
 23,900 4.86 4.86 4.84 1,400 0 0.0
27/03/2014
4.86
 11,225 4.89 4.89 4.75 1,200 0 0.0
26/03/2014
4.86
 21,840 4.92 4.92 4.73 7,600 0 0.1
25/03/2014
4.95
 29,100 4.98 4.98 4.92 14,300 0 0.3
24/03/2014
4.89
 32,460 4.84 4.89 4.81 500 0 0.0
21/03/2014
4.78
 12,000 4.78 4.78 4.75 1,600 0 0.0
20/03/2014
4.78
 22,850 4.81 4.89 4.75 10,000 0 0.2
19/03/2014
4.75
 33,700 4.75 4.75 4.70 7,300 0 0.1
18/03/2014
4.75
 26,400 4.73 4.75 4.62 100 0 0.0
17/03/2014
4.73
 21,120 4.64 4.75 4.64 1,000 0 0.0
14/03/2014
4.67
 21,025 4.86 4.86 4.67 3,200 0 0.1
13/03/2014
4.86
 108,800 4.59 4.95 4.59 0 0 0
12/03/2014
4.53
 7,900 4.53 4.56 4.53 0 0 0
11/03/2014
4.56
 19,800 4.59 4.59 4.56 0 0 0
10/03/2014
4.56
 7,600 4.53 4.56 4.51 1,000 0 0.0
07/03/2014
4.59
 6,300 4.48 4.62 4.48 0 0 0
06/03/2014
4.48
 0 4.48 4.48 4.48 0 0 0
05/03/2014
4.48
 2,300 4.48 4.51 4.48 0 0 0
04/03/2014
4.48
 14,800 4.42 4.48 4.42 0 0 0
03/03/2014
4.45
 2,200 4.45 4.45 4.42 0 0 0
28/02/2014
4.48
 3,200 4.48 4.48 4.48 0 0 0
27/02/2014
4.48
 31,200 4.42 4.51 4.42 0 0 0
26/02/2014
4.53
 4,700 4.48 4.53 4.42 0 0 0
25/02/2014
4.48
 2,800 4.59 4.59 4.48 0 0 0
24/02/2014
4.59
 12,400 4.53 4.59 4.53 0 0 0
21/02/2014
4.70
 13,000 4.42 4.70 4.37 0 0 0
20/02/2014
4.42
 37,650 4.51 4.53 4.37 0 0 0
19/02/2014
4.53
 6,525 4.59 4.62 4.51 0 0 0
18/02/2014
4.45
 3,400 4.42 4.45 4.42 0 0 0
17/02/2014
4.42
 8,000 4.42 4.51 4.42 0 0 0
14/02/2014
4.37
 5,000 4.42 4.48 4.37 0 0 0
13/02/2014
4.53
 4,650 4.42 4.53 4.42 0 0 0
12/02/2014
4.62
 0 4.62 4.62 4.62 0 0 0
11/02/2014
4.62
 1,000 4.56 4.64 4.56 0 0 0
10/02/2014
4.56
 7,000 4.45 4.56 4.45 3,000 0 0.0
07/02/2014
4.42
 2,700 4.42 4.42 4.42 800 0 0.0
06/02/2014
4.42
 5,800 4.28 4.42 4.28 1,200 0 0.0
27/01/2014
4.28
 300 4.34 4.34 4.28 0 0 0
24/01/2014
4.28
 6,900 4.15 4.28 4.15 0 0 0
23/01/2014
4.15
 4,900 4.15 4.17 4.15 0 0 0
22/01/2014
4.15
 2,100 4.28 4.28 4.15 0 0 0
21/01/2014
4.26
 13,800 4.04 4.28 4.04 10,000 0 0.2
20/01/2014
4.04
 3,400 4.15 4.15 4.04 0 0 0
17/01/2014
4.15
 10,500 4.15 4.26 4.12 0 0 0
16/01/2014
4.06
 25,900 3.73 4.06 3.73 0 0 0
15/01/2014
3.70
 2,700 3.70 3.70 3.70 0 0 0
14/01/2014
3.70
 1,000 3.70 3.70 3.70 0 0 0
13/01/2014
3.73
 600 3.73 3.73 3.73 0 0 0
10/01/2014
3.73
 1,500 3.73 3.73 3.73 0 0 0
09/01/2014
3.73
 0 3.73 3.73 3.73 0 0 0
08/01/2014
3.73
 0 3.73 3.73 3.73 0 0 0
07/01/2014
3.73
 200 3.57 3.73 3.57 0 0 0
06/01/2014
3.76
 1,100 3.76 3.76 3.76 0 0 0
03/01/2014
3.76
 2,600 3.70 3.76 3.70 0 0 0
02/01/2014
3.68
 1,000 3.68 3.68 3.68 0 700 0.0
31/12/2013
3.68
 1,100 3.68 3.68 3.68 0 0 0
30/12/2013
3.65
 3,600 3.65 3.65 3.65 0 0 0
27/12/2013
3.70
 1,000 3.70 3.70 3.70 0 1,000 0.0
26/12/2013
3.70
 1,300 3.70 3.70 3.70 0 800 0.0
25/12/2013
3.65
 4,000 3.65 3.65 3.65 0 0 0
24/12/2013
3.68
 7,600 3.68 3.68 3.68 0 0 0
23/12/2013
3.70
 3,300 3.62 3.70 3.59 0 0 0
20/12/2013
3.73
 8,100 3.68 3.73 3.68 0 0 0

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