CTCP Vinaconex 25 (vcc)

10
0.30
(3.09%)
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
(2026-08-19) 		-1.10 -10.19% 295,500 0 0
9.10
11.20
10
2 tháng
(2026-07-20) 		0.20 2.11% 397,900 0 0
9.10
11.20
10
3 tháng
(2026-06-22) 		-0.10 -1.02% 455,200 0 0
9.10
11.20
10
6 tháng
(2026-03-23) 		-1.60 -14.16% 1,386,800 0 0
9.10
11.30
10
12 tháng
(2025-09-23) 		-0.70 -6.73% 3,581,700 0 0
8.90
13.40
10
24 tháng
(2024-09-30) 		0.10 1.04% 5,310,459 0 0
8.20
13.40
10
36 tháng
(2023-10-04) 		-0.94 -8.86% 7,788,820 0 0
8.20
16.26
10
60 tháng
(2021-10-14) 		-7.42 -43.33% 16,891,765 0 0
7.71
31.70
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
12.09
 5,200 11.61 12.58 11.61 0 0 0
11/01/2024
11.51
 200 11.51 11.51 11.51 0 0 0
10/01/2024
12.58
 0 12.58 12.58 12.58 0 0 0
09/01/2024
12.58
 200 12.58 12.58 12.58 0 0 0
08/01/2024
12.39
 1,600 12.39 12.39 12.09 0 0 0
05/01/2024
12.19
 2,100 11.90 12.19 11.90 0 0 0
04/01/2024
11.80
 100 12.19 12.19 11.80 0 0 0
03/01/2024
12.77
 1,700 12.58 12.77 12.58 0 0 0
02/01/2024
12.09
 5,200 12.00 12.09 12.00 0 0 0
01/01/2024
12.87
 9,800 12.48 13.06 11.90 0 0 0
29/12/2023
12.87
 9,800 12.48 13.06 11.90 0 0 0
28/12/2023
13.16
 2,850 13.16 13.26 13.16 0 0 0
27/12/2023
12.97
 700 12.00 13.06 12.00 0 0 0
26/12/2023
13.16
 400 13.06 13.16 12.39 0 0 0
25/12/2023
12.68
 9,637 12.00 12.87 12.00 0 0 0
22/12/2023
11.90
 200 13.35 13.35 11.90 0 0 0
21/12/2023
12.77
 200 13.26 13.26 12.77 0 0 0
20/12/2023
13.26
 4,210 13.16 13.26 12.87 0 0 0
19/12/2023
13.55
 16,300 13.55 13.55 13.26 0 0 0
18/12/2023
14.42
 1,400 14.42 14.42 14.42 0 0 0
15/12/2023
13.55
 300 13.74 13.74 13.55 0 0 0
14/12/2023
13.06
 1,000 13.06 13.06 13.06 0 0 0
13/12/2023
14.03
 0 14.03 14.03 14.03 0 0 0
12/12/2023
14.03
 11,100 13.45 14.03 13.16 0 0 0
11/12/2023
14.03
 1,100 14.13 14.13 14.03 0 0 0
08/12/2023
14.32
 1,300 14.03 14.32 13.55 0 0 0
07/12/2023
13.84
 94,500 13.93 14.03 13.55 0 0 0
06/12/2023
13.93
 2,103 14.03 14.03 13.55 0 0 0
05/12/2023
14.03
 2,406 14.13 14.71 14.03 0 0 0
04/12/2023
14.90
 5,500 14.32 14.90 14.13 0 0 0
01/12/2023
13.16
 1,600 12.29 13.16 12.09 0 0 0
30/11/2023
15.00
 77,614 13.35 15.38 13.35 0 0 0
29/11/2023
14.32
 900 13.35 14.32 13.35 0 0 0
28/11/2023
14.42
 13,700 14.13 15.68 13.93 0 0 0
27/11/2023
14.32
 4,310 12.87 14.32 12.87 0 0 0
24/11/2023
13.64
 9,600 15.09 15.09 13.64 0 0 0
23/11/2023
15.09
 15,310 12.58 15.09 12.58 0 0 0
22/11/2023
13.84
 23,000 13.84 13.84 12.48 0 0 0
21/11/2023
13.84
 32,001 14.51 14.51 13.84 0 0 0
20/11/2023
15.29
 7,410 15.87 15.87 15.29 0 0 0
17/11/2023
15.97
 105,481 15.77 16.45 15.00 0 0 0
16/11/2023
16.26
 28,700 15.77 16.26 15.00 0 0 0
15/11/2023
15.97
 144,400 15.97 16.35 15.58 0 0 0
14/11/2023
15.97
 90,800 14.90 15.97 14.90 0 0 0
13/11/2023
15.00
 71,300 14.32 15.00 13.35 0 0 0
10/11/2023
14.51
 54,200 14.42 14.51 12.77 0 0 0
09/11/2023
14.03
 50,900 13.35 14.03 12.58 0 0 0
08/11/2023
13.35
 36,753 12.29 13.35 12.00 0 0 0
07/11/2023
13.06
 100 13.06 13.06 13.06 0 0 0
06/11/2023
11.22
 3,700 11.90 11.90 11.22 0 0 0
03/11/2023
11.90
 59,800 11.13 12.29 10.64 0 0 0
02/11/2023
11.42
 16,205 10.35 11.42 9.58 0 0 0
01/11/2023
10.64
 19,900 10.16 10.64 9.87 0 0 0
31/10/2023
9.68
 16,700 9.68 10.93 9.58 0 0 0
30/10/2023
9.97
 3,210 9.68 9.97 9.68 0 0 0
27/10/2023
9.10
 6,000 9.10 9.10 9.10 0 0 0
26/10/2023
9.58
 37,800 9.48 9.58 9.48 0 0 0
25/10/2023
9.97
 3,200 9.97 9.97 9.97 0 0 0
24/10/2023
9.97
 2,500 9.87 9.97 9.87 0 0 0
23/10/2023
9.87
 2,800 9.77 9.97 9.68 0 0 0
20/10/2023
9.68
 2,900 10.16 10.16 9.68 0 0 0
19/10/2023
9.48
 28,800 9.68 9.87 9.39 0 0 0
18/10/2023
9.68
 20,300 9.97 9.97 9.39 0 0 0
17/10/2023
9.68
 10,800 10.45 10.45 9.39 0 0 0
16/10/2023
10.06
 7,600 10.26 10.26 10.06 0 0 0
13/10/2023
10.45
 5,410 10.16 10.45 9.97 0 0 0
12/10/2023
10.26
 14,753 10.55 10.64 9.68 0 0 0
11/10/2023
10.26
 8,000 10.55 10.55 10.16 0 0 0
10/10/2023
10.55
 22,200 11.13 11.13 10.16 0 0 0
09/10/2023
10.64
 4,100 10.55 10.64 10.35 0 0 0
06/10/2023
10.55
 2,200 9.77 10.55 9.77 0 0 0
05/10/2023
10.16
 9,700 10.06 10.64 10.06 0 0 0
04/10/2023
10.64
 607 10.55 10.64 10.55 0 0 0
03/10/2023
10.84
 600 10.64 10.93 10.64 0 0 0
02/10/2023
10.64
 17,200 11.13 11.13 10.64 0 0 0
29/09/2023
11.32
 500 11.22 11.42 11.22 0 0 0
28/09/2023
10.84
 1,001 11.32 11.32 10.84 0 0 0
27/09/2023
11.13
 21,800 10.64 11.22 10.64 0 0 0
26/09/2023
10.84
 10,300 12.00 12.00 10.84 0 0 0
25/09/2023: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
25/09/2023
12.00
 41,910 11.61 12.00 11.61 0 0 0
22/09/2023
10.93
 67,600 11.28 11.28 10.24 0 0 0
21/09/2023
11.37
 36,900 11.80 11.80 11.28 0 0 0
20/09/2023
11.80
 9,100 11.71 11.80 10.93 0 0 0
19/09/2023
8.16
 6,000 8.16 8.16 8.16 0 0 0
18/09/2023
12.50
 13,500 12.58 12.58 12.15 0 0 0
15/09/2023
8.16
 6,000 8.16 8.16 8.16 0 0 0
14/09/2023
13.36
 500 13.36 13.36 13.36 0 0 0
13/09/2023
13.71
 27,700 13.45 13.71 13.28 0 0 0
12/09/2023
13.80
 800 13.88 13.88 13.80 0 0 0
11/09/2023
13.88
 29,200 14.75 14.75 13.80 0 0 0
08/09/2023
13.88
 9,100 13.80 13.88 13.80 0 0 0
07/09/2023
13.80
 17,300 13.80 13.80 13.10 0 0 0
06/09/2023
13.80
 4,800 13.36 13.80 13.28 0 0 0
05/09/2023
13.54
 16,704 13.80 13.80 13.45 0 0 0
04/09/2023
12.15
 200 11.45 12.15 11.45 0 0 0
01/09/2023
11.89
 800 11.98 11.98 10.85 0 0 0
31/08/2023
13.80
 600 13.97 13.97 13.80 0 0 0
30/08/2023
13.36
 6,800 13.36 13.97 13.36 0 0 0
29/08/2023
14.06
 5,500 13.71 14.14 13.71 0 0 0
28/08/2023
13.71
 13,300 14.23 14.23 13.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |