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)
29/11/2021
18.89
 7,300 17.47 19.17 17.09 0 0 0
26/11/2021
17.47
 3,300 17.47 17.47 17.09 0 1,800 -0.0
25/11/2021
17.47
 2,000 17.47 17.47 17.18 0 100 -0.0
24/11/2021
17.47
 13,100 17.56 17.56 17.09 0 1,200 -0.0
23/11/2021
17.56
 4,100 17.56 17.56 17.09 0 700 -0.0
22/11/2021
17.56
 4,900 17.56 17.66 16.99 0 0 0
19/11/2021
17.56
 6,500 16.61 17.56 16.33 0 0 0
18/11/2021
16.61
 14,500 16.90 17.56 16.61 0 0 0
17/11/2021
16.90
 1,700 16.90 16.90 16.90 0 0 0
16/11/2021
16.90
 1,200 16.99 17.56 16.52 0 0 0
15/11/2021
16.99
 12,500 16.71 17.09 16.33 0 0 0
12/11/2021
16.71
 2,200 16.33 17.09 16.33 0 0 0
11/11/2021
16.33
 1,000 16.33 16.33 16.14 0 0 0
10/11/2021
16.33
 3,500 15.85 17.28 16.14 0 0 0
09/11/2021
15.85
 1,802 16.61 16.61 15.85 0 0 0
08/11/2021
16.61
 700 16.71 16.71 16.61 0 0 0
05/11/2021
16.71
 1,500 16.99 16.99 15.66 0 0 0
04/11/2021
16.99
 500 17.09 17.09 16.99 0 0 0
03/11/2021
17.09
 3,100 16.90 17.09 16.90 0 0 0
02/11/2021
16.90
 3,332 15.85 16.90 15.95 0 0 0
01/11/2021
15.85
 2,200 15.66 15.85 15.66 0 0 0
29/10/2021
15.66
 1,560 15.85 15.85 15.66 0 0 0
28/10/2021
15.85
 2,600 15.19 15.85 15.57 0 0 0
27/10/2021
15.19
 6,000 15.09 15.19 14.90 0 0 0
26/10/2021
15.09
 700 15.09 15.09 15.09 0 0 0
25/10/2021
15.09
 1,700 15.09 15.09 14.71 0 0 0
22/10/2021
15.09
 800 15.09 15.09 15.00 0 0 0
21/10/2021
15.09
 700 14.81 15.19 14.90 0 0 0
20/10/2021
14.81
 3,100 14.71 15.57 14.71 0 0 0
19/10/2021
14.71
 1,400 14.90 14.90 14.71 0 0 0
18/10/2021
14.90
 0 14.90 14.90 14.90 0 0 0
15/10/2021
14.90
 600 14.90 14.90 14.90 0 0 0
14/10/2021
14.90
 800 14.90 14.90 14.90 0 0 0
13/10/2021
14.90
 100 15.00 15.00 14.90 0 0 0
12/10/2021
15.00
 700 15.19 15.19 14.71 0 0 0
11/10/2021
15.19
 400 15.19 16.04 15.19 0 0 0
08/10/2021
15.19
 2,800 14.71 15.19 15.09 0 0 0
07/10/2021
14.71
 3,500 15.38 15.38 14.71 0 0 0
06/10/2021
15.38
 0 15.38 15.38 15.38 0 0 0
05/10/2021
15.38
 500 14.43 15.57 14.52 0 0 0
04/10/2021
14.43
 4,100 14.71 14.71 14.33 0 0 0
01/10/2021
14.71
 2,300 14.62 14.71 14.62 0 0 0
30/09/2021
14.62
 100 14.24 14.62 14.62 0 0 0
29/09/2021
14.24
 6,100 14.24 14.24 14.24 0 0 0
28/09/2021
14.24
 2,200 14.71 14.71 14.24 0 0 0
27/09/2021
14.71
 700 14.62 14.71 14.62 0 0 0
24/09/2021
14.62
 200 15.66 15.66 14.62 0 0 0
23/09/2021
15.66
 0 15.66 15.66 15.66 0 0 0
22/09/2021
15.66
 600 14.43 15.66 15.47 0 0 0
21/09/2021
14.43
 6,300 14.52 14.52 14.24 0 0 0
20/09/2021
14.52
 4,500 15.28 15.66 14.24 0 0 0
17/09/2021
15.28
 800 15.19 15.28 15.28 0 0 0
16/09/2021
15.19
 700 16.42 16.42 15.19 0 0 0
15/09/2021
16.42
 100 16.04 16.42 16.42 0 0 0
14/09/2021
16.04
 1,400 15.95 16.42 15.95 0 0 0
13/09/2021
15.95
 2,200 14.52 15.95 14.71 0 0 0
10/09/2021
14.52
 100 14.62 14.62 14.52 0 0 0
09/09/2021
14.62
 2,700 14.43 14.62 14.43 0 0 0
08/09/2021
14.43
 800 14.43 14.43 14.43 0 0 0
07/09/2021
14.43
 200 14.62 14.62 14.33 0 0 0
06/09/2021
14.62
 1,400 14.62 14.62 14.43 0 0 0
01/09/2021
14.62
 400 13.76 14.62 14.14 0 0 0
31/08/2021
13.76
 200 13.76 13.76 13.76 0 0 0
30/08/2021
13.76
 400 13.57 13.76 13.76 0 0 0
27/08/2021
13.57
 200 13.76 13.76 13.57 0 0 0
26/08/2021
13.76
 2,300 13.76 13.76 13.76 0 0 0
25/08/2021
13.76
 1,200 13.76 13.76 13.76 0 0 0
24/08/2021
13.76
 1,500 14.05 14.05 13.76 0 0 0
23/08/2021
14.05
 200 14.24 14.24 13.38 0 0 0
20/08/2021
14.24
 100 14.24 14.24 14.24 0 0 0
19/08/2021
14.24
 1,800 13.57 14.24 13.67 0 0 0
18/08/2021
13.57
 0 13.57 13.57 13.57 0 0 0
17/08/2021
13.57
 2,200 13.67 13.67 13.57 0 0 0
16/08/2021
13.67
 6,100 13.57 13.67 13.57 0 0 0
13/08/2021
13.57
 1,200 13.76 13.76 13.57 0 0 0
12/08/2021
13.76
 2,900 13.67 13.76 13.67 0 0 0
11/08/2021
13.67
 12,200 13.67 13.76 13.67 0 6,600 -0.1
10/08/2021
13.67
 4,600 14.71 14.71 13.48 0 0 0
09/08/2021
14.71
 1,800 14.90 14.90 14.24 0 0 0
06/08/2021
14.90
 4,300 14.33 14.90 13.00 0 0 0
05/08/2021
14.33
 200 14.43 14.43 14.33 0 0 0
04/08/2021
14.43
 300 15.00 15.00 14.43 0 0 0
03/08/2021
15.00
 0 15.00 15.00 15.00 0 0 0
02/08/2021
15.00
 700 14.33 15.00 14.33 0 0 0
30/07/2021
14.33
 400 14.24 15.19 13.86 0 0 0
29/07/2021
14.24
 0 14.24 14.24 14.24 0 0 0
28/07/2021
14.24
 100 14.24 14.24 14.24 0 0 0
27/07/2021
14.24
 1,400 15.19 15.19 14.24 0 0 0
26/07/2021
15.19
 1,100 15.57 15.57 14.24 0 0 0
23/07/2021
15.57
 0 15.57 15.57 15.57 0 0 0
22/07/2021
15.57
 0 15.57 15.57 15.57 0 0 0
21/07/2021
15.57
 0 15.57 15.57 15.57 0 0 0
20/07/2021
15.57
 100 16.14 16.14 15.57 0 0 0
19/07/2021
16.14
 0 16.14 16.14 16.14 0 0 0
16/07/2021
16.14
 100 15.57 16.14 16.14 0 100 -0.0
15/07/2021
15.57
 1,000 15.57 15.57 15.57 0 1,000 -0.0
14/07/2021
15.57
 0 15.57 15.57 15.57 0 0 0
13/07/2021
15.57
 0 15.57 15.57 15.57 0 0 0
12/07/2021
15.57
 0 15.57 15.57 15.57 0 0 0
09/07/2021
15.57
 0 15.57 15.57 15.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |