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)
22/07/2011
1.83
 0 1.83 1.83 1.83 0 0 0
21/07/2011
1.83
 100 1.83 1.83 1.83 0 0 0
20/07/2011
1.79
 0 1.79 1.79 1.79 0 0 0
19/07/2011
1.79
 1,300 1.79 1.79 1.79 0 0 0
18/07/2011
1.91
 900 1.91 1.91 1.91 0 0 0
15/07/2011
1.79
 2,000 1.89 1.89 1.79 0 0 0
14/07/2011
1.77
 3,300 1.79 1.79 1.77 0 0 0
13/07/2011
1.71
 700 1.71 1.71 1.71 0 0 0
12/07/2011
1.85
 1,000 1.77 1.85 1.77 0 0 0
11/07/2011
1.83
 0 1.83 1.83 1.83 0 0 0
08/07/2011
1.89
 700 1.81 1.89 1.81 0 0 0
07/07/2011
1.87
 1,800 1.85 1.93 1.85 0 0 0
06/07/2011
1.97
 0 1.97 1.97 1.97 0 0 0
05/07/2011
1.93
 3,500 2.01 2.01 1.93 0 0 0
04/07/2011
2.04
 6,000 2.04 2.04 2.04 0 0 0
01/07/2011
1.83
 5,600 1.93 1.99 1.83 0 0 0
30/06/2011
1.93
 6,500 1.93 1.93 1.93 0 0 0
29/06/2011
1.83
 3,300 1.85 1.85 1.83 0 0 0
28/06/2011
1.95
 11,600 1.91 1.95 1.91 0 0 0
27/06/2011
1.97
 11,600 2.08 2.12 1.93 0 0 0
24/06/2011
1.99
 4,000 1.99 1.99 1.99 0 0 0
23/06/2011
1.93
 6,200 1.93 1.93 1.91 0 0 0
22/06/2011
2.04
 5,800 1.93 2.04 1.93 0 0 0
21/06/2011
1.95
 600 1.87 1.95 1.87 0 0 0
20/06/2011
1.85
 6,400 2.04 2.04 1.83 0 0 0
17/06/2011
1.91
 21,700 1.95 1.95 1.91 0 0 0
16/06/2011
1.97
 6,400 2.08 2.08 1.97 0 0 0
15/06/2011
1.93
 56,300 1.97 2.06 1.93 0 0 0
14/06/2011
2.04
 18,100 2.10 2.10 1.97 0 0 0
13/06/2011
2.01
 13,100 2.06 2.06 1.95 0 0 0
10/06/2011
1.97
 48,100 1.93 2.01 1.93 0 0 0
09/06/2011
1.89
 16,800 1.91 1.95 1.89 0 0 0
08/06/2011
1.93
 600 1.93 1.93 1.93 0 0 0
07/06/2011
1.93
 11,900 1.93 1.93 1.89 0 0 0
06/06/2011
1.83
 10,100 2.01 2.01 1.79 0 0 0
03/06/2011
1.83
 13,000 1.93 1.93 1.81 0 0 0
02/06/2011
1.81
 15,700 1.77 1.81 1.77 0 0 0
01/06/2011
1.71
 12,000 1.67 1.71 1.67 0 0 0
31/05/2011
1.60
 15,600 1.58 1.62 1.58 0 0 0
30/05/2011
1.62
 16,100 1.79 1.79 1.62 0 0 0
27/05/2011
1.71
 6,500 1.69 1.71 1.67 0 0 0
26/05/2011
1.64
 17,000 1.60 1.64 1.48 0 0 0
25/05/2011
1.54
 32,400 1.75 1.75 1.54 0 0 0
24/05/2011
1.62
 22,800 1.67 1.69 1.62 0 3,000 0.0
23/05/2011
1.69
 9,000 1.75 1.75 1.67 0 0 0
20/05/2011
1.75
 8,800 1.85 1.85 1.71 0 0 0
19/05/2011
1.77
 12,900 1.77 1.77 1.73 0 0 0
18/05/2011
1.85
 4,400 1.85 1.85 1.83 0 0 0
17/05/2011
1.85
 22,100 1.87 1.87 1.85 0 0 0
16/05/2011
1.89
 22,500 1.83 1.97 1.83 0 0 0
13/05/2011
1.87
 52,600 1.83 1.89 1.83 0 0 0
12/05/2011
1.83
 3,000 1.77 1.83 1.77 0 0 0
11/05/2011
1.81
 7,900 1.79 1.81 1.79 0 0 0
10/05/2011
1.79
 14,600 1.77 1.81 1.77 0 0 0
09/05/2011
1.85
 7,000 1.77 1.91 1.77 0 0 0
06/05/2011
1.85
 9,400 1.77 1.85 1.77 0 0 0
05/05/2011
1.83
 800 1.83 1.83 1.83 0 0 0
04/05/2011
1.89
 31,600 1.83 1.89 1.83 0 0 0
29/04/2011: Cổ tức tiền mặt tỉ lệ: 5%
29/04/2011
1.79
 7,500 1.77 1.79 1.73 0 0 0
28/04/2011
1.71
 7,500 1.73 1.73 1.69 0 0 0
27/04/2011
1.73
 8,400 1.73 1.75 1.73 0 0 0
26/04/2011
1.67
 8,500 1.73 1.76 1.67 0 0 0
25/04/2011
1.73
 29,500 1.71 1.73 1.71 0 0 0
22/04/2011
1.65
 10,700 1.73 1.73 1.63 0 0 0
21/04/2011
1.61
 2,300 1.63 1.63 1.61 0 0 0
20/04/2011
1.63
 3,600 1.71 1.71 1.63 0 0 0
19/04/2011
1.61
 2,900 1.61 1.63 1.61 0 0 0
18/04/2011
1.61
 5,600 1.65 1.65 1.59 0 0 0
15/04/2011
1.65
 8,100 1.69 1.69 1.63 0 0 0
14/04/2011
1.73
 15,600 1.71 1.75 1.71 0 0 0
13/04/2011
1.82
 4,100 1.90 1.90 1.78 0 0 0
08/04/2011
1.86
 11,000 1.86 1.90 1.86 0 0 0
07/04/2011
1.88
 4,500 1.90 1.90 1.88 0 0 0
06/04/2011
1.94
 2,000 1.94 1.94 1.94 0 0 0
05/04/2011
1.86
 2,100 1.82 1.86 1.82 0 0 0
04/04/2011
1.96
 1,400 1.96 1.96 1.82 0 0 0
01/04/2011
1.96
 5,300 1.94 1.96 1.94 0 0 0
31/03/2011
1.98
 200 1.94 1.98 1.94 0 0 0
30/03/2011
1.98
 1,000 1.98 1.98 1.98 0 0 0
29/03/2011
1.98
 5,400 1.94 2.00 1.94 0 0 0
28/03/2011
2.04
 4,400 2.04 2.06 2.00 0 0 0
25/03/2011
2.00
 4,000 2.00 2.00 1.94 0 0 0
24/03/2011
2.00
 1,200 2.02 2.02 2.00 0 0 0
23/03/2011
2.04
 1,900 2.07 2.07 1.94 0 0 0
22/03/2011
2.04
 8,100 2.06 2.13 1.96 0 0 0
21/03/2011
2.04
 1,200 2.09 2.09 2.04 0 0 0
18/03/2011
2.04
 3,500 2.04 2.04 1.98 0 0 0
17/03/2011
2.00
 7,900 1.88 2.00 1.88 0 0 0
16/03/2011
1.94
 8,100 1.94 1.94 1.80 0 0 0
15/03/2011
1.94
 2,800 1.96 1.96 1.94 0 0 0
14/03/2011
1.98
 2,400 2.07 2.07 1.98 0 0 0
11/03/2011
2.11
 17,100 2.07 2.11 2.07 0 0 0
10/03/2011
1.98
 35,100 1.94 1.98 1.92 0 0 0
09/03/2011
1.86
 8,600 1.90 1.90 1.86 0 0 0
08/03/2011
1.98
 200 2.00 2.00 1.98 0 0 0
07/03/2011
1.94
 15,900 1.90 1.94 1.90 0 0 0
04/03/2011
1.90
 9,600 1.84 1.94 1.84 0 0 0
03/03/2011
1.94
 28,300 2.00 2.00 1.94 0 0 0
02/03/2011
2.02
 7,800 2.17 2.17 2.02 0 0 0
01/03/2011
2.13
 6,200 2.17 2.17 2.09 0 0 0

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