CTCP Nhân lực và Thương mại Vinaconex (vcm)

9.50
0.50
(5.56%)
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
(2025-11-12) 		-1.20 -11.76% 70,900 0 0
9
10.40
9.50
2 tháng
(2025-10-13) 		0.70 8.43% 239,500 0 0
8.30
11.20
9.50
3 tháng
(2025-09-15) 		1.50 20% 320,900 0 0
7.20
11.20
9.50
6 tháng
(2025-06-16) 		1.10 13.92% 409,000 0 0
6.60
11.20
9.50
12 tháng
(2024-12-17) 		0.60 7.14% 543,455 0 0
6.50
11.20
9.50
24 tháng
(2023-12-25) 		1.15 14.65% 836,019 0 0
5.60
12.80
9.50
36 tháng
(2022-12-28) 		-1.85 -17.05% 2,677,088 0 0
5.60
14.50
9.50
60 tháng
(2021-01-07) 		0.87 10.64% 3,379,142 -315,470 -7.0
5.60
14.50
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2013
1.91
 0 1.91 1.91 1.91 0 0 0
16/07/2013
1.91
 0 1.91 1.91 1.91 0 0 0
15/07/2013
1.91
 0 1.91 1.91 1.91 0 0 0
12/07/2013
1.91
 0 1.91 1.91 1.91 0 0 0
11/07/2013
1.91
 100 1.74 1.91 1.91 0 0 0
10/07/2013
1.74
 0 1.74 1.74 1.74 0 0 0
09/07/2013
1.74
 0 1.74 1.74 1.74 0 0 0
08/07/2013
1.74
 3,400 1.75 1.75 1.74 3,400 0 0.0
05/07/2013
1.75
 1,100 1.75 1.75 1.75 0 0 0
04/07/2013
1.75
 0 1.75 1.75 1.75 0 0 0
03/07/2013
1.75
 100 1.75 1.75 1.75 0 0 0
02/07/2013
1.75
 100 1.74 1.75 1.75 0 0 0
01/07/2013
1.74
 3,700 1.74 1.74 1.74 3,700 0 0.0
28/06/2013
1.74
 0 1.74 1.74 1.74 0 0 0
27/06/2013
1.74
 0 1.74 1.74 1.74 0 0 0
26/06/2013
1.74
 0 1.74 1.74 1.74 0 0 0
25/06/2013
1.74
 0 1.74 1.74 1.74 0 0 0
24/06/2013
1.74
 0 1.74 1.74 1.74 0 0 0
21/06/2013
1.74
 0 1.74 1.74 1.74 0 0 0
20/06/2013
1.74
 0 1.74 1.74 1.74 0 0 0
19/06/2013
1.74
 100 1.93 1.93 1.74 0 0 0
18/06/2013
1.93
 0 1.93 1.93 1.93 0 0 0
17/06/2013
1.93
 0 1.93 1.93 1.93 0 0 0
14/06/2013
1.93
 0 1.93 1.93 1.93 0 0 0
13/06/2013
1.93
 200 1.78 1.93 1.93 0 0 0
12/06/2013
1.78
 1,700 1.75 1.78 1.74 1,700 0 0.0
11/06/2013
1.75
 34,900 1.94 1.94 1.75 5,500 0 0.1
10/06/2013
1.94
 0 1.94 1.94 1.94 0 0 0
07/06/2013
1.94
 0 1.94 1.94 1.94 0 0 0
06/06/2013
1.94
 100 1.77 1.94 1.94 0 0 0
05/06/2013
1.77
 0 1.77 1.77 1.77 0 0 0
04/06/2013
1.77
 0 1.77 1.77 1.77 0 0 0
03/06/2013
1.77
 0 1.77 1.77 1.77 0 0 0
31/05/2013
1.77
 7,000 1.77 1.78 1.77 5,200 0 0.1
30/05/2013
1.77
 4,200 1.77 1.77 1.77 4,200 0 0.0
29/05/2013
1.77
 600 1.93 1.93 1.77 0 0 0
28/05/2013
1.93
 0 1.93 1.93 1.93 0 0 0
27/05/2013
1.93
 0 1.93 1.93 1.93 0 0 0
24/05/2013
1.93
 0 1.93 1.93 1.93 0 0 0
23/05/2013
1.93
 0 1.93 1.93 1.93 0 0 0
22/05/2013
1.93
 0 1.93 1.93 1.93 0 0 0
21/05/2013
1.93
 500 1.89 1.93 1.93 300 0 0.0
20/05/2013
1.89
 5,300 1.91 1.91 1.89 5,100 0 0.1
17/05/2013
1.91
 0 1.91 1.91 1.91 0 0 0
16/05/2013
1.91
 0 1.91 1.91 1.91 0 0 0
15/05/2013
1.91
 0 1.91 1.91 1.91 0 0 0
14/05/2013
1.91
 100 1.96 1.96 1.91 0 0 0
13/05/2013
1.96
 6,500 1.96 1.97 1.96 5,000 0 0.1
10/05/2013
1.96
 0 1.96 1.96 1.96 0 0 0
09/05/2013
1.96
 0 1.96 1.96 1.96 0 0 0
08/05/2013
1.96
 0 1.96 1.96 1.96 0 0 0
07/05/2013
1.96
 0 1.96 1.96 1.96 0 0 0
06/05/2013
1.96
 100 2.16 2.16 1.96 100 0 0.0
03/05/2013
2.16
 100 1.99 2.16 2.16 0 0 0
02/05/2013
1.99
 100 1.82 1.99 1.99 0 0 0
26/04/2013
1.82
 200 1.82 1.82 1.72 0 0 0
25/04/2013
1.82
 0 1.82 1.82 1.82 0 0 0
24/04/2013
1.82
 0 1.82 1.82 1.82 0 0 0
23/04/2013
1.82
 0 1.82 1.82 1.82 0 0 0
22/04/2013
1.82
 0 1.82 1.82 1.82 0 0 0
18/04/2013
1.82
 0 1.82 1.82 1.82 0 0 0
17/04/2013
1.82
 0 1.82 1.82 1.82 0 0 0
16/04/2013
1.82
 0 1.82 1.82 1.82 0 0 0
15/04/2013
1.82
 0 1.82 1.82 1.82 0 0 0
12/04/2013
1.82
 0 1.82 1.82 1.82 0 0 0
11/04/2013
1.82
 0 1.82 1.82 1.82 0 0 0
10/04/2013
1.82
 0 1.82 1.82 1.82 0 0 0
09/04/2013
1.82
 100 1.93 1.93 1.82 0 0 0
08/04/2013
1.93
 0 1.93 1.93 1.93 0 0 0
05/04/2013
1.93
 300 1.94 1.94 1.93 300 0 0.0
04/04/2013
1.94
 0 1.94 1.94 1.94 0 0 0
03/04/2013
1.94
 0 1.94 1.94 1.94 0 0 0
02/04/2013
1.94
 500 2.02 2.02 1.94 0 0 0
01/04/2013
2.02
 100 2.24 2.24 2.02 100 0 0.0
29/03/2013
2.24
 100 2.07 2.24 2.24 0 0 0
28/03/2013
2.07
 4,700 2.15 2.15 2.07 4,700 0 0.1
27/03/2013
2.15
 100 2.38 2.38 2.15 100 0 0.0
26/03/2013
2.38
 200 2.34 2.38 2.12 100 0 0.0
25/03/2013
2.34
 0 2.34 2.34 2.34 0 0 0
22/03/2013
2.34
 100 2.18 2.34 2.34 0 0 0
21/03/2013
2.18
 100 2.07 2.18 2.18 0 0 0
20/03/2013
2.07
 4,800 2.27 2.27 2.07 4,700 0 0.1
19/03/2013
2.27
 0 2.27 2.27 2.27 0 0 0
18/03/2013
2.27
 0 2.27 2.27 2.27 0 0 0
15/03/2013
2.27
 0 2.27 2.27 2.27 0 0 0
14/03/2013
2.27
 0 2.27 2.27 2.27 0 0 0
13/03/2013
2.27
 4,800 2.13 2.27 2.07 4,700 0 0.1
12/03/2013
2.13
 100 2.07 2.13 2.13 0 0 0
11/03/2013
2.07
 4,700 2.07 2.07 2.07 4,700 0 0.1
08/03/2013
2.07
 5,000 1.99 2.07 2.07 5,000 0 0.1
07/03/2013
1.99
 4,900 2.05 2.05 1.99 4,900 0 0.1
06/03/2013
2.05
 4,600 2.23 2.23 2.01 4,600 0 0.1
05/03/2013
2.23
 600 2.04 2.23 1.85 300 0 0.0
04/03/2013
2.04
 5,200 1.99 2.04 1.89 5,100 0 0.1
01/03/2013
1.99
 3,600 2.18 2.38 1.97 100 0 0.0
28/02/2013
2.18
 100 2.65 2.65 2.18 100 0 0.0
27/02/2013
2.65
 500 2.42 2.65 2.18 100 0 0.0
26/02/2013
2.42
 100 2.67 2.67 2.42 100 0 0.0
25/02/2013
2.67
 200 2.43 2.67 2.19 100 0 0.0
22/02/2013
2.43
 0 2.43 2.43 2.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |