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)
11/05/2010
4.84
 81,600 4.75 4.87 4.67 1,000 0 0.0
10/05/2010
4.58
 62,100 4.75 4.87 4.53 1,000 0 0.0
07/05/2010
4.85
 69,800 5.26 5.43 4.77 0 0 0
06/05/2010
5.12
 109,600 5.12 5.12 5.09 0 0 0
05/05/2010
4.75
 41,600 4.58 4.87 4.58 0 0 0
04/05/2010
4.87
 159,400 4.55 4.87 4.55 0 0 0
29/04/2010
4.55
 52,600 4.67 4.75 4.46 0 0 0
28/04/2010
4.48
 61,700 4.41 4.56 4.41 0 0 0
27/04/2010
4.44
 46,200 4.41 4.48 4.39 0 0 0
26/04/2010
4.41
 62,300 4.50 4.50 4.41 1,000 0 0.0
22/04/2010
4.55
 91,800 4.85 4.89 4.55 0 2,000 -0.1
21/04/2010
4.68
 87,600 4.50 4.68 4.41 0 0 0
20/04/2010
4.39
 93,300 4.31 4.41 4.31 0 0 0
19/04/2010
4.33
 13,400 4.24 4.43 4.24 0 0 0
16/04/2010
4.38
 105,900 4.22 4.38 4.22 0 100 0.0
15/04/2010
4.12
 35,600 4.09 4.16 4.04 0 0 0
14/04/2010: Cổ tức tiền mặt tỉ lệ: 15%
14/04/2010
4.07
 14,500 4.21 4.21 4.04 0 0 0
13/04/2010
4.07
 37,700 4.15 4.15 3.98 0 0 0
12/04/2010
4.15
 37,500 4.55 4.55 4.07 100 0 0.0
09/04/2010
4.26
 93,800 4.25 4.26 4.25 0 0 0
08/04/2010
3.99
 50,100 3.99 3.99 3.96 0 0 0
07/04/2010
3.74
 15,100 3.74 3.82 3.70 0 0 0
06/04/2010
3.69
 11,200 3.75 3.75 3.67 0 0 0
05/04/2010
3.74
 11,900 3.83 3.83 3.51 0 0 0
02/04/2010
3.67
 8,700 3.67 3.72 3.64 0 0 0
01/04/2010
3.61
 2,800 3.58 3.67 3.58 0 0 0
31/03/2010
3.64
 5,600 3.70 3.70 3.59 0 0 0
30/03/2010
3.69
 14,900 3.77 3.77 3.69 0 0 0
29/03/2010
3.69
 7,500 3.67 3.72 3.67 1,000 0 0.0
26/03/2010
3.83
 12,400 3.70 3.83 3.67 0 0 0
25/03/2010
3.64
 47,200 3.83 3.83 3.64 0 0 0
24/03/2010
3.91
 10,000 3.99 3.99 3.86 0 0 0
23/03/2010
3.86
 7,800 3.91 3.91 3.83 0 0 0
22/03/2010
3.96
 6,100 4.07 4.07 3.83 0 0 0
19/03/2010
4.01
 42,500 4.10 4.10 3.99 0 0 0
18/03/2010
3.99
 23,900 4.07 4.07 3.74 0 0 0
17/03/2010
3.83
 24,900 3.99 4.01 3.80 2,000 0 0.0
16/03/2010
3.96
 52,500 4.09 4.15 3.96 0 1,900 0.0
15/03/2010
4.02
 50,700 4.09 4.09 3.99 0 0 0
12/03/2010
4.06
 19,900 3.93 4.06 3.93 0 0 0
11/03/2010
3.91
 10,400 4.07 4.07 3.85 0 0 0
10/03/2010
4.01
 27,000 4.07 4.07 3.88 0 100 0.0
09/03/2010
4.07
 37,200 4.20 4.39 4.07 0 1,100 0.0
08/03/2010
4.15
 35,600 4.15 4.15 4.10 0 0 0
05/03/2010
3.94
 41,200 3.83 3.98 3.83 0 0 0
04/03/2010
3.80
 43,100 3.77 3.88 3.77 0 0 0
03/03/2010
3.75
 48,000 3.51 3.75 3.51 0 0 0
02/03/2010
3.51
 15,500 3.51 3.54 3.51 0 0 0
01/03/2010
3.46
 800 3.35 3.46 3.35 0 0 0
26/02/2010
3.39
 1,100 3.34 3.39 3.34 0 0 0
25/02/2010
3.40
 10,200 3.42 3.43 3.35 0 0 0
24/02/2010
3.51
 6,600 3.35 3.51 3.34 0 0 0
23/02/2010
3.35
 1,400 3.37 3.37 3.35 0 0 0
22/02/2010
3.51
 3,300 3.59 3.59 3.51 0 0 0
12/02/2010
3.59
 7,000 3.26 3.59 3.26 0 0 0
11/02/2010
3.56
 8,100 3.23 3.59 3.23 0 0 0
10/02/2010
3.45
 15,100 3.35 3.45 3.35 0 0 0
09/02/2010
3.32
 10,200 3.39 3.39 3.16 0 0 0
08/02/2010
3.27
 8,800 3.53 3.53 3.27 0 0 0
05/02/2010
3.51
 16,600 3.32 3.66 3.29 0 0 0
04/02/2010
3.53
 6,400 3.51 3.54 3.51 1,000 0 0.0
03/02/2010
3.32
 2,000 3.35 3.64 3.32 0 0 0
02/02/2010
3.48
 7,900 3.67 3.67 3.48 0 0 0
01/02/2010
3.53
 15,900 3.53 3.59 3.46 0 0 0
29/01/2010
3.61
 10,900 3.51 3.61 3.51 0 0 0
28/01/2010
3.54
 3,300 3.74 3.74 3.54 0 0 0
27/01/2010
3.59
 34,000 3.86 3.86 3.59 0 0 0
26/01/2010
3.62
 11,900 3.61 3.62 3.61 0 0 0
25/01/2010
3.42
 12,600 3.35 3.42 3.21 0 0 0
22/01/2010
3.27
 9,700 3.19 3.27 3.19 0 0 0
21/01/2010
3.31
 32,500 3.32 3.35 3.31 0 0 0
20/01/2010
3.39
 20,000 3.83 3.83 3.39 0 0 0
19/01/2010
3.67
 23,000 3.67 3.70 3.51 1,000 0 0.0
18/01/2010
3.43
 23,700 3.45 3.54 3.43 0 0 0
15/01/2010
3.67
 5,500 3.72 3.72 3.67 0 0 0
14/01/2010
3.86
 24,000 3.86 3.86 3.67 0 0 0
13/01/2010
3.75
 62,500 3.54 3.83 3.54 0 0 0
12/01/2010
3.70
 23,600 3.75 3.91 3.70 0 0 0
11/01/2010
3.94
 18,400 4.01 4.01 3.94 0 0 0
08/01/2010
4.15
 28,700 3.99 4.36 3.99 0 0 0
07/01/2010
4.04
 80,800 4.04 4.31 4.04 0 0 0
06/01/2010
4.14
 65,900 4.42 4.47 4.14 0 0 0
05/01/2010
4.44
 45,700 4.44 4.44 4.36 0 0 0
04/01/2010
4.15
 12,100 4.15 4.15 4.07 0 0 0
31/12/2009
3.88
 62,500 3.67 3.88 3.69 0 0 0
30/12/2009
3.67
 63,900 3.35 3.67 3.43 0 0 0
29/12/2009
3.35
 15,900 3.51 3.56 3.35 0 0 0
28/12/2009
3.51
 57,700 3.34 3.56 3.19 0 0 0
25/12/2009
3.34
 4,800 3.19 3.34 3.34 0 0 0
24/12/2009
3.19
 24,200 3.03 3.19 2.97 0 0 0
23/12/2009
3.03
 19,100 2.87 3.03 2.94 0 0 0
22/12/2009
2.87
 26,500 2.95 3.07 2.87 0 0 0
21/12/2009
2.95
 10,700 2.76 2.95 2.95 0 0 0
18/12/2009
2.76
 25,900 2.62 2.76 2.71 0 0 0
17/12/2009
2.62
 11,500 2.75 2.75 2.57 0 0 0
16/12/2009
2.75
 8,900 2.87 2.87 2.75 0 0 0
15/12/2009
2.87
 9,500 3.00 3.03 2.87 0 0 0
14/12/2009
3.00
 29,600 2.81 3.00 2.62 0 0 0
11/12/2009
2.81
 20,300 2.94 2.94 2.81 0 0 0
10/12/2009
2.94
 27,600 3.15 3.19 2.94 0 0 0

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