CTCP Nhân lực và Thương mại Vinaconex (vcm)

11.80
-1.20
(-9.23%)
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
(2024-08-21) 		-7.30 -38.22% 800 0 0
11.80
20
11.80
2 tháng
(2024-07-22) 		-0.10 -0.84% 2,500 0 0
11.80
20
11.80
3 tháng
(2024-06-24) 		-5.30 -30.99% 25,000 0 0
11.20
20
11.80
6 tháng
(2024-03-25) 		-2.10 -15.11% 117,400 0 0
11.20
20
11.80
12 tháng
(2023-09-26) 		-3.80 -24.36% 174,900 0 0
11.20
20
11.80
24 tháng
(2022-10-03) 		-11 -48.25% 2,026,574 -239,870 -5.6
11.20
29
11.80
36 tháng
(2021-10-06) 		-3.58 -23.27% 2,444,988 -247,970 -5.8
11.20
29
11.80
60 tháng
(2019-10-17) 		-27.37 -69.87% 2,742,597 -339,870 -7.4
11.20
47
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2022
18.98
 0 18.98 18.98 18.98 0 0 0
26/04/2022
18.98
 0 18.98 18.98 18.98 0 0 0
25/04/2022
18.98
 0 18.98 18.98 18.98 0 0 0
22/04/2022
18.98
 0 18.98 18.98 18.98 0 0 0
21/04/2022
18.98
 36,500 19.17 19.17 18.98 0 0 0
20/04/2022
19.17
 5,500 19.17 19.17 19.17 0 0 0
19/04/2022
19.17
 34,000 19.17 19.17 19.08 0 0 0
18/04/2022
19.17
 34,700 19.36 19.36 18.04 0 0 0
15/04/2022
19.36
 0 19.36 19.36 19.36 0 0 0
14/04/2022
19.36
 1,000 18.79 19.36 18.04 0 0 0
13/04/2022
18.79
 32 18.79 18.79 18.79 0 0 0
12/04/2022
18.79
 1,000 18.89 18.89 18.79 0 0 0
08/04/2022
18.89
 511 19.36 19.36 17.47 0 0 0
07/04/2022
19.36
 0 19.36 19.36 19.36 0 0 0
06/04/2022
19.36
 0 19.36 19.36 19.36 0 0 0
05/04/2022
19.36
 0 19.36 19.36 19.36 0 0 0
04/04/2022
19.36
 300 18.70 19.36 18.42 0 0 0
01/04/2022
18.70
 0 18.70 18.70 18.70 0 0 0
31/03/2022
18.70
 10 18.70 18.70 18.70 0 0 0
30/03/2022
18.70
 0 18.70 18.70 18.70 0 0 0
29/03/2022
18.70
 1,000 18.98 18.98 18.42 0 0 0
28/03/2022
18.98
 400 19.36 19.36 17.66 0 0 0
25/03/2022
19.36
 1,600 19.36 19.36 17.66 0 0 0
24/03/2022
19.36
 100 19.46 19.46 19.36 0 0 0
23/03/2022
19.46
 2,800 19.46 19.46 17.66 0 0 0
22/03/2022
19.46
 3,600 19.46 19.46 17.56 0 0 0
21/03/2022
19.46
 0 19.46 19.46 19.46 0 0 0
18/03/2022
19.46
 0 19.46 19.46 19.46 0 0 0
17/03/2022
19.46
 600 19.65 19.65 19.46 0 0 0
16/03/2022
19.65
 500 20.41 20.41 18.42 0 0 0
15/03/2022
20.41
 200 20.41 20.41 18.42 0 0 0
14/03/2022
20.41
 900 19.55 20.41 19.55 0 0 0
11/03/2022
19.55
 0 19.55 19.55 19.55 0 0 0
10/03/2022
19.55
 9,100 17.85 19.55 17.09 0 0 0
09/03/2022
17.85
 100 18.04 18.04 17.85 0 0 0
08/03/2022
18.04
 1,400 18.04 18.04 17.56 0 0 0
07/03/2022
18.04
 0 18.04 18.04 18.04 0 0 0
04/03/2022
18.04
 0 18.04 18.04 18.04 0 0 0
03/03/2022
18.04
 0 18.04 18.04 18.04 0 0 0
02/03/2022
18.04
 500 17.56 18.04 18.04 0 0 0
01/03/2022
17.56
 2,600 17.94 17.94 17.47 0 2,000 -0.0
28/02/2022
17.94
 500 17.94 17.94 17.94 0 0 0
25/02/2022
17.94
 510 17.09 17.94 17.94 0 0 0
24/02/2022
17.09
 210 18.70 18.70 17.09 0 0 0
23/02/2022
18.70
 2,100 17.28 18.70 17.56 0 1,000 -0.0
22/02/2022
17.28
 10 17.28 17.28 17.28 0 0 0
21/02/2022
17.28
 1,500 17.47 17.47 17.28 0 1,300 -0.0
18/02/2022
17.47
 3,500 17.09 17.47 17.09 0 0 0
17/02/2022
17.09
 0 17.09 17.09 17.09 0 0 0
16/02/2022
17.09
 0 17.09 17.09 17.09 0 0 0
15/02/2022
17.09
 0 17.09 17.09 17.09 0 0 0
14/02/2022
17.09
 2,100 17.09 17.09 17.09 0 0 0
11/02/2022
17.09
 1,100 17.09 17.09 17.09 0 0 0
10/02/2022
17.09
 700 17.09 17.09 17.09 0 0 0
09/02/2022
17.09
 0 17.09 17.09 17.09 0 0 0
08/02/2022
17.09
 700 17.85 17.85 17.09 0 0 0
07/02/2022
17.85
 110 17.47 17.85 17.85 0 0 0
28/01/2022
17.47
 0 17.47 17.47 17.47 0 0 0
27/01/2022
17.47
 0 17.47 17.47 17.47 0 0 0
26/01/2022
17.47
 105 16.99 17.47 17.47 0 0 0
25/01/2022
16.99
 8 16.99 16.99 16.99 0 0 0
24/01/2022
16.99
 500 16.99 16.99 16.99 0 0 0
21/01/2022
16.99
 0 16.99 16.99 16.99 0 0 0
20/01/2022
16.99
 1,400 17.09 17.09 16.99 0 0 0
19/01/2022
17.09
 200 17.09 17.09 17.09 0 0 0
18/01/2022
17.09
 100 17.09 17.09 17.09 0 0 0
17/01/2022
17.09
 1,200 17.85 17.94 17.09 0 0 0
14/01/2022
17.85
 2,400 17.94 18.42 17.85 0 0 0
13/01/2022
17.94
 800 18.23 18.23 16.71 0 0 0
12/01/2022
18.23
 0 18.23 18.23 18.23 0 0 0
11/01/2022
18.23
 400 17.66 18.23 17.56 0 0 0
10/01/2022
17.66
 2,100 16.99 17.66 16.23 0 0 0
07/01/2022
16.99
 1,558 17.09 17.09 16.99 0 0 0
06/01/2022
17.09
 3,200 17.28 17.37 17.09 0 0 0
05/01/2022
17.28
 1,300 17.75 17.75 17.28 0 0 0
04/01/2022
17.75
 4,060 17.85 17.85 17.75 0 0 0
31/12/2021
17.85
 1,110 18.04 18.04 17.66 0 0 0
30/12/2021
18.04
 100 16.90 18.04 18.04 0 0 0
29/12/2021
16.90
 0 16.90 16.90 16.90 0 0 0
28/12/2021
16.90
 12,400 18.51 18.51 16.71 0 0 0
27/12/2021
18.51
 4,300 18.98 18.98 17.18 0 0 0
24/12/2021
18.98
 0 18.98 18.98 18.98 0 0 0
23/12/2021
18.98
 1,900 18.79 18.98 18.79 0 0 0
22/12/2021
18.79
 9,000 18.51 18.98 16.80 0 0 0
21/12/2021
18.51
 8,400 18.32 18.51 18.32 0 0 0
20/12/2021
18.32
 1,230 18.04 18.51 18.32 0 0 0
17/12/2021
18.04
 11,000 17.85 18.42 17.56 0 0 0
16/12/2021
17.85
 1,000 18.04 18.04 17.85 0 0 0
15/12/2021
18.04
 1,300 18.04 18.23 17.09 0 0 0
14/12/2021
18.04
 2,700 18.04 18.61 18.04 0 0 0
13/12/2021
18.04
 9,000 18.32 18.32 17.75 0 0 0
10/12/2021
18.32
 10,000 18.32 18.32 18.13 0 0 0
09/12/2021
18.32
 500 17.56 18.32 17.66 0 0 0
08/12/2021
17.56
 3,000 16.04 17.56 17.47 0 0 0
07/12/2021
16.04
 2,500 17.56 18.51 16.04 0 0 0
06/12/2021
17.56
 16,400 18.04 18.04 17.09 0 0 0
03/12/2021
18.04
 2,900 18.70 18.70 18.04 0 0 0
02/12/2021
18.70
 2,200 18.89 18.98 18.70 0 0 0
01/12/2021
18.89
 13,100 18.89 20.69 17.66 0 0 0
30/11/2021
18.89
 4,400 18.89 18.89 17.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |