CTCP Vinaconex 25 (vcc)

9.50
-0.10
(-1.04%)
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
(2024-10-23) 		-0.90 -8.65% 32,364 0 0
9.10
10.40
9.50
2 tháng
(2024-09-23) 		-0.30 -3.06% 73,369 0 0
9.10
10.40
9.50
3 tháng
(2024-08-26) 		-0.50 -5% 182,471 0 0
9.10
10.40
9.50
6 tháng
(2024-05-27) 		-0.08 -0.83% 853,326 0 0
9.10
11.70
9.50
12 tháng
(2023-11-28) 		-4.92 -34.11% 1,552,453 0 0
9.10
15
9.50
24 tháng
(2022-12-05) 		-2.55 -21.18% 4,191,981 0 0
9.10
16.26
9.50
36 tháng
(2021-12-08) 		-9.92 -51.07% 8,809,520 0 0
9.10
31.70
9.50
60 tháng
(2019-12-19) 		2.70 39.66% 16,154,823 -5,500 -0.1
6.24
31.70
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
23.54
 3,950 23.77 23.77 23.46 0 0 0
07/02/2022
23.77
 4,900 23.77 23.77 22.98 0 0 0
28/01/2022
23.77
 3,800 23.61 24.01 23.14 0 0 0
27/01/2022
23.61
 4,900 23.69 23.69 23.54 0 0 0
26/01/2022
23.69
 10,200 23.77 23.77 23.14 0 0 0
25/01/2022
23.77
 6,100 22.82 23.85 22.82 0 0 0
24/01/2022
22.82
 53,200 25.28 25.28 22.82 0 0 0
21/01/2022
25.28
 23,400 25.04 25.52 22.66 0 0 0
20/01/2022
25.04
 19,500 23.46 25.20 23.38 0 0 0
19/01/2022
23.46
 23,100 23.61 23.61 21.71 0 0 0
18/01/2022
23.61
 48,600 25.68 25.68 23.14 0 0 0
17/01/2022
25.68
 23,500 26.94 27.10 24.41 0 0 0
14/01/2022
26.94
 50,000 25.60 26.94 23.06 0 0 0
13/01/2022
25.60
 163,100 28.37 28.37 25.60 0 0 0
12/01/2022
28.37
 75,500 29.32 29.32 27.10 0 0 0
11/01/2022
29.32
 113,850 29.72 29.80 28.92 0 0 0
10/01/2022
29.72
 93,600 31.70 32.49 28.53 0 0 0
07/01/2022
31.70
 77,213 29.48 32.41 28.53 0 0 0
06/01/2022
29.48
 170,585 27.02 29.72 26.23 0 0 0
05/01/2022
27.02
 114,700 27.02 27.02 26.15 0 0 0
04/01/2022
27.02
 56,813 27.34 27.58 26.15 0 0 0
31/12/2021
27.34
 65,700 28.13 30.91 25.83 0 0 0
30/12/2021
28.13
 185,505 25.60 28.13 27.26 0 0 0
29/12/2021
25.60
 219,500 23.30 25.60 23.30 0 0 0
28/12/2021
23.30
 76,400 23.30 23.77 22.98 0 0 0
27/12/2021
23.30
 159,300 24.01 24.25 22.98 0 0 0
24/12/2021
24.01
 141,422 22.66 24.33 22.66 0 0 0
23/12/2021
22.66
 109,540 22.51 23.38 22.43 0 0 0
22/12/2021
22.51
 104,310 23.69 23.69 22.35 0 0 0
21/12/2021
23.69
 87,650 23.69 25.91 22.43 0 0 0
20/12/2021
23.69
 177,158 21.55 23.69 21.79 0 0 0
17/12/2021
21.55
 139,935 19.65 21.55 19.97 0 0 0
16/12/2021
19.65
 44,700 19.42 19.81 19.42 0 0 0
15/12/2021
19.42
 86,300 19.42 19.42 18.86 0 0 0
14/12/2021
19.42
 20,720 19.81 20.05 19.42 0 0 0
13/12/2021
19.81
 34,000 19.34 19.81 18.78 0 0 0
10/12/2021
19.34
 21,900 19.65 19.65 18.86 0 0 0
09/12/2021
19.65
 10,731 19.42 19.81 19.02 0 0 0
08/12/2021
19.42
 43,200 19.02 19.57 18.78 0 0 0
07/12/2021
19.02
 17,920 18.78 19.73 18.23 0 0 0
06/12/2021
18.78
 15,600 19.81 19.81 18.78 0 0 0
03/12/2021
19.81
 42,119 20.29 20.60 19.81 0 0 0
02/12/2021
20.29
 31,500 19.81 20.52 19.89 0 0 0
01/12/2021
19.81
 51,200 19.02 19.81 19.10 0 0 0
30/11/2021
19.02
 19,300 19.73 19.73 19.02 0 0 0
29/11/2021
19.73
 33,600 19.02 19.81 18.94 0 0 0
26/11/2021
19.02
 43,800 19.65 20.60 19.02 0 0 0
25/11/2021
19.65
 36,800 20.37 20.37 19.02 0 0 0
24/11/2021
20.37
 6,100 19.73 20.52 20.29 0 0 0
23/11/2021
19.73
 39,600 18.78 19.73 18.23 0 0 0
22/11/2021
18.78
 206,885 20.84 20.84 18.78 0 0 0
19/11/2021
20.84
 87,700 21.55 22.19 20.29 0 0 0
18/11/2021
21.55
 61,708 21.00 22.11 21.00 0 0 0
17/11/2021
21.00
 67,610 21.40 22.19 21.00 0 0 0
16/11/2021
21.40
 64,830 22.19 22.35 21.24 0 0 0
15/11/2021
22.19
 33,200 22.98 22.98 21.63 0 0 0
12/11/2021
22.98
 35,070 23.61 23.77 21.79 0 0 0
11/11/2021
23.61
 111,980 22.27 23.77 22.19 0 0 0
10/11/2021
22.27
 39,923 22.58 22.82 21.40 0 0 0
09/11/2021
22.58
 56,600 22.27 22.82 21.87 0 0 0
08/11/2021
22.27
 38,600 22.66 22.66 22.19 0 0 0
05/11/2021
22.66
 60,700 22.58 22.66 21.79 0 0 0
04/11/2021
22.58
 93,900 21.95 22.98 20.60 0 0 0
03/11/2021
21.95
 175,100 24.33 24.96 21.95 0 0 0
02/11/2021
24.33
 111,865 23.77 24.96 23.77 0 0 0
01/11/2021
23.77
 103,692 22.66 24.25 22.66 0 0 0
29/10/2021
22.66
 191,370 20.60 22.66 21.00 0 0 0
28/10/2021
20.60
 148,007 20.05 21.40 20.13 0 0 0
27/10/2021
20.05
 365,800 18.38 20.21 18.23 0 0 0
26/10/2021
18.38
 70,400 18.07 19.73 18.23 0 0 0
25/10/2021
18.07
 60,600 17.83 18.86 17.75 0 0 0
22/10/2021
17.83
 149,500 16.88 18.54 16.88 0 0 0
21/10/2021
16.88
 19,300 16.64 16.88 16.64 0 0 0
20/10/2021
16.64
 30,800 17.04 17.04 16.40 0 0 0
19/10/2021
17.04
 21,100 17.04 18.07 16.72 0 0 0
18/10/2021
17.04
 26,700 16.64 17.04 16.64 0 0 0
15/10/2021
16.64
 58,800 17.12 17.12 16.48 0 0 0
14/10/2021
17.12
 45,700 16.88 17.28 16.64 0 0 0
13/10/2021
16.88
 43,300 17.59 17.59 16.25 0 0 0
12/10/2021
17.59
 57,900 16.96 18.38 16.96 0 0 0
11/10/2021
16.96
 320,500 15.45 16.96 15.45 0 0 0
08/10/2021
15.45
 134,200 14.11 15.45 13.79 0 0 0
07/10/2021
14.11
 34,000 13.31 14.18 13.63 0 0 0
06/10/2021
13.31
 15,800 13.00 13.31 12.84 0 0 0
05/10/2021
13.00
 14,100 13.00 13.00 12.60 0 0 0
04/10/2021
13.00
 30,900 13.00 13.31 12.76 0 0 0
01/10/2021
13.00
 13,200 13.47 13.47 12.84 0 0 0
30/09/2021
13.47
 1,100 13.71 13.71 13.23 0 0 0
29/09/2021
13.71
 1,900 13.39 13.71 13.08 0 0 0
28/09/2021
13.39
 13,300 13.23 13.39 13.23 0 0 0
27/09/2021
13.23
 11,400 13.87 13.87 13.15 0 0 0
24/09/2021
13.87
 0 13.87 13.87 13.87 0 0 0
23/09/2021
13.87
 35,400 13.87 14.26 13.87 0 0 0
22/09/2021
13.87
 56,600 12.76 14.03 13.23 0 0 0
21/09/2021
12.76
 19,100 12.84 12.84 12.68 0 0 0
20/09/2021
12.84
 40,500 12.84 12.92 12.44 0 900 -0.0
17/09/2021
12.84
 16,532 12.92 12.92 12.36 0 0 0
16/09/2021
12.92
 37,400 13.00 13.31 12.36 0 0 0
15/09/2021
13.00
 1,700 13.00 13.31 13.00 0 0 0
14/09/2021
13.00
 12,200 13.08 13.08 13.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |