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)
01/10/2012
1.97
 19,000 2.01 2.01 1.97 0 0 0
28/09/2012
2.01
 1,700 2.04 2.04 2.01 0 0 0
27/09/2012
2.01
 7,400 2.01 2.06 2.01 0 0 0
26/09/2012
2.01
 10,000 2.01 2.01 2.01 0 0 0
25/09/2012
2.01
 0 2.01 2.01 2.01 0 0 0
24/09/2012
2.01
 5,200 2.04 2.04 2.01 0 0 0
21/09/2012
1.94
 1,500 1.90 1.94 1.90 0 0 0
20/09/2012
1.92
 100 1.92 1.92 1.92 0 0 0
19/09/2012
1.99
 2,800 1.94 1.99 1.82 0 0 0
18/09/2012
1.94
 700 1.94 1.94 1.94 0 0 0
17/09/2012
2.01
 900 2.01 2.01 2.01 0 0 0
14/09/2012
2.06
 4,400 2.04 2.06 2.04 0 0 0
13/09/2012
1.99
 3,200 2.01 2.01 1.99 0 0 0
12/09/2012
2.01
 4,900 2.04 2.04 2.01 0 0 0
11/09/2012
2.04
 5,600 1.85 2.04 1.85 0 0 0
10/09/2012
1.92
 2,100 1.92 1.92 1.92 0 0 0
07/09/2012
1.99
 14,000 1.94 1.99 1.94 0 0 0
06/09/2012
1.94
 100 1.94 1.94 1.94 0 0 0
05/09/2012
1.99
 1,100 1.97 1.99 1.97 0 0 0
04/09/2012
1.99
 3,000 1.99 1.99 1.99 0 0 0
31/08/2012
2.01
 500 1.94 2.01 1.94 0 0 0
30/08/2012
2.01
 4,900 1.90 2.01 1.90 0 0 0
29/08/2012
2.01
 13,800 1.90 2.01 1.90 0 0 0
28/08/2012
1.94
 14,200 1.90 1.94 1.87 0 0 0
27/08/2012
1.94
 20,500 1.85 1.94 1.82 0 0 0
24/08/2012
1.94
 2,600 1.80 1.94 1.80 0 0 0
23/08/2012
1.80
 8,400 1.90 1.90 1.80 0 0 0
22/08/2012
1.92
 7,200 1.92 1.94 1.92 0 0 0
21/08/2012
1.94
 5,600 1.92 1.94 1.92 0 0 0
20/08/2012
2.06
 600 2.06 2.06 2.06 0 0 0
17/08/2012
2.06
 0 2.06 2.06 2.06 0 0 0
16/08/2012
2.06
 600 2.06 2.06 2.06 0 0 0
15/08/2012
2.01
 1,000 2.01 2.01 2.01 0 0 0
14/08/2012
1.99
 0 1.99 1.99 1.99 0 0 0
13/08/2012
1.99
 300 1.99 1.99 1.99 0 0 0
10/08/2012
1.97
 200 1.99 1.99 1.97 0 0 0
09/08/2012
2.01
 1,600 2.08 2.08 2.01 0 0 0
08/08/2012
2.13
 1,000 1.99 2.13 1.99 0 0 0
07/08/2012
2.13
 0 2.13 2.13 2.13 0 0 0
06/08/2012
2.13
 100 2.13 2.13 2.13 0 0 0
03/08/2012
2.06
 1,900 1.92 2.06 1.92 0 0 0
02/08/2012
1.94
 0 1.94 1.94 1.94 0 0 0
01/08/2012
1.94
 3,000 1.97 1.97 1.94 0 0 0
31/07/2012
1.99
 0 1.99 1.99 1.99 0 0 0
30/07/2012
1.99
 2,100 1.94 1.99 1.94 0 0 0
27/07/2012
1.94
 0 1.94 1.94 1.94 0 0 0
26/07/2012
1.94
 200 1.94 1.94 1.94 0 0 0
25/07/2012
1.92
 0 1.92 1.92 1.92 0 0 0
24/07/2012
1.92
 500 1.99 1.99 1.92 0 0 0
23/07/2012
2.01
 200 1.92 2.01 1.92 0 0 0
20/07/2012
2.06
 300 1.94 2.06 1.94 0 0 0
19/07/2012
2.04
 1,200 2.01 2.04 1.97 0 0 0
18/07/2012
2.04
 0 2.04 2.04 2.04 0 0 0
17/07/2012
2.06
 4,000 1.97 2.06 1.97 0 0 0
16/07/2012
1.97
 5,700 1.87 1.97 1.87 0 0 0
13/07/2012
1.97
 6,300 1.97 1.97 1.85 0 0 0
12/07/2012
1.97
 3,000 1.97 1.97 1.97 0 0 0
11/07/2012
1.90
 4,500 1.90 1.90 1.90 0 0 0
10/07/2012
1.85
 0 1.85 1.85 1.85 0 0 0
09/07/2012
1.85
 4,600 1.85 1.85 1.85 0 1,500 0.0
06/07/2012
1.90
 2,200 1.94 1.94 1.90 0 0 0
05/07/2012
1.94
 3,600 1.90 1.94 1.90 0 0 0
04/07/2012
1.97
 0 1.97 1.97 1.97 0 0 0
03/07/2012
1.97
 1,300 1.85 1.97 1.85 0 0 0
02/07/2012
1.94
 7,600 1.90 1.94 1.90 0 0 0
29/06/2012
1.94
 4,500 1.85 1.94 1.85 0 0 0
28/06/2012
1.90
 1,000 1.90 1.90 1.90 0 0 0
27/06/2012
1.90
 1,300 1.90 1.90 1.90 0 1,300 0.0
26/06/2012
1.90
 1,600 1.94 1.94 1.90 0 0 0
25/06/2012
1.90
 700 1.87 1.92 1.87 0 0 0
22/06/2012
1.92
 2,800 2.08 2.08 1.92 0 0 0
21/06/2012
1.99
 1,000 1.99 1.99 1.99 0 0 0
20/06/2012
1.97
 0 1.97 1.97 1.97 0 0 0
19/06/2012
1.97
 3,000 1.99 2.01 1.97 0 0 0
18/06/2012
2.01
 10,700 2.08 2.08 2.01 4,000 0 0.0
15/06/2012
2.01
 900 2.08 2.08 2.01 0 0 0
14/06/2012
2.06
 0 2.06 2.06 2.06 0 0 0
13/06/2012
2.06
 1,900 1.99 2.06 1.99 0 0 0
12/06/2012
1.99
 4,500 2.04 2.04 1.99 0 0 0
11/06/2012
2.13
 3,100 2.01 2.13 2.01 0 0 0
08/06/2012
2.01
 9,000 2.01 2.01 2.01 0 0 0
07/06/2012
2.08
 11,300 2.06 2.08 2.04 0 0 0
06/06/2012
2.08
 100 2.08 2.08 2.08 0 0 0
05/06/2012
2.06
 300 2.06 2.06 2.06 0 0 0
04/06/2012
2.04
 8,500 1.92 2.04 1.90 0 0 0
01/06/2012
2.01
 10,800 1.92 2.01 1.90 0 0 0
31/05/2012
1.90
 7,400 2.04 2.08 1.90 0 0 0
30/05/2012
2.13
 7,000 2.11 2.13 2.04 0 0 0
29/05/2012
2.13
 6,200 2.08 2.13 2.06 0 0 0
28/05/2012
2.20
 6,000 2.23 2.23 2.11 0 0 0
25/05/2012
2.25
 14,700 2.25 2.25 2.13 0 0 0
24/05/2012
2.16
 0 2.16 2.16 2.16 0 0 0
23/05/2012
2.13
 13,700 2.18 2.18 2.13 0 0 0
22/05/2012
2.27
 4,700 2.25 2.27 2.20 0 0 0
21/05/2012
2.30
 17,600 2.35 2.35 2.25 0 0 0
18/05/2012
2.20
 14,500 2.25 2.30 2.20 0 0 0
17/05/2012
2.37
 13,700 2.56 2.56 2.27 0 0 0
16/05/2012
2.42
 10,300 2.49 2.49 2.42 0 0 0
15/05/2012
2.49
 11,400 2.49 2.49 2.44 0 0 0
14/05/2012
2.49
 11,900 2.54 2.56 2.46 0 0 0

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