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)
25/08/2023
8.16
 6,000 8.16 8.16 8.16 0 0 0
24/08/2023
13.97
 34,000 13.97 14.58 13.97 0 0 0
23/08/2023
13.97
 26,800 13.88 14.14 13.88 0 0 0
22/08/2023
13.88
 14,000 13.71 13.88 13.45 0 0 0
21/08/2023
13.62
 27,000 14.75 14.75 13.62 0 0 0
18/08/2023
14.75
 97,000 13.71 15.71 13.71 0 0 0
17/08/2023
14.32
 40,300 14.75 14.75 13.80 0 0 0
16/08/2023
15.10
 49,804 15.27 15.27 13.88 0 0 0
15/08/2023
15.27
 26,600 15.53 15.62 15.10 0 0 0
14/08/2023
15.27
 63,000 14.75 15.36 14.75 0 0 0
11/08/2023
15.19
 2,600 14.67 15.19 13.88 0 0 0
10/08/2023
14.67
 30,200 14.14 14.67 13.88 0 0 0
09/08/2023
14.14
 60,200 12.93 14.14 12.15 0 0 0
08/08/2023
12.93
 50,100 12.32 12.93 12.15 0 0 0
07/08/2023
12.32
 20,710 12.93 12.93 12.32 0 0 0
04/08/2023
12.58
 4,900 12.58 12.58 12.41 0 0 0
03/08/2023
12.58
 21,200 13.02 13.02 12.58 0 0 0
02/08/2023
12.84
 21,600 12.58 12.84 11.71 0 0 0
01/08/2023
12.41
 7,500 12.50 12.50 12.24 0 0 0
31/07/2023
12.06
 202 11.89 12.06 11.89 0 0 0
28/07/2023
12.50
 46,400 12.32 13.02 11.89 0 0 0
27/07/2023
12.06
 13,000 11.89 12.06 11.80 0 0 0
26/07/2023
11.80
 32,400 12.32 12.58 11.71 0 0 0
25/07/2023
13.02
 4,408 12.06 13.02 11.98 0 0 0
24/07/2023
12.58
 54,100 11.63 12.67 11.54 0 0 0
21/07/2023
11.54
 21,700 11.45 12.15 11.28 0 0 0
20/07/2023
11.54
 2,085 11.54 11.54 11.54 0 0 0
19/07/2023
11.54
 4,500 11.54 11.63 11.54 0 0 0
18/07/2023
11.98
 18,200 12.24 12.24 11.71 0 0 0
17/07/2023
12.24
 7,100 12.15 12.24 11.89 0 0 0
14/07/2023
12.15
 13,000 11.71 12.15 11.63 0 0 0
13/07/2023
11.71
 11,700 11.80 12.15 11.71 0 0 0
12/07/2023
11.80
 15,100 12.15 12.15 11.71 0 0 0
11/07/2023
11.71
 100 11.71 11.71 11.71 0 0 0
10/07/2023
9.46
 2,200 8.76 9.46 8.76 0 0 0
07/07/2023
11.63
 2,200 11.63 11.63 11.63 0 0 0
06/07/2023
11.63
 100 11.63 11.63 11.63 0 0 0
05/07/2023
11.98
 14,203 11.19 12.15 11.19 0 0 0
04/07/2023
11.19
 0 11.19 11.19 11.19 0 0 0
03/07/2023
11.19
 4,700 11.19 11.19 11.11 0 0 0
30/06/2023
8.16
 6,000 8.16 8.16 8.16 0 0 0
29/06/2023
11.45
 37,315 11.71 12.24 11.19 0 0 0
28/06/2023
11.19
 3,900 10.93 11.19 10.93 0 0 0
27/06/2023
11.02
 3,100 11.02 11.19 11.02 0 0 0
26/06/2023
10.93
 4,600 10.85 10.93 10.76 0 0 0
23/06/2023
10.76
 3,501 11.19 11.19 10.50 0 0 0
22/06/2023
11.11
 2,500 11.11 11.11 11.11 0 0 0
21/06/2023
11.11
 2,100 11.11 11.11 11.11 0 0 0
20/06/2023
8.16
 6,000 8.16 8.16 8.16 0 0 0
19/06/2023: Cổ tức tiền mặt tỉ lệ: 7%
19/06/2023
11.37
 10,100 11.02 11.37 10.67 0 0 0
16/06/2023
10.41
 3,600 10.41 10.41 10.41 0 0 0
15/06/2023
10.82
 7,404 10.25 10.82 10.25 0 0 0
14/06/2023
10.41
 700 10.41 10.41 10.41 0 0 0
13/06/2023
7.71
 6,000 7.71 7.71 7.71 0 0 0
12/06/2023
10.66
 3,200 10.58 10.66 10.41 0 0 0
09/06/2023
10.25
 800 10.74 10.74 10.25 0 0 0
08/06/2023
10.82
 0 10.82 10.82 10.82 0 0 0
07/06/2023
10.82
 7,600 10.58 10.82 10.58 0 0 0
06/06/2023
10.25
 4,200 10.09 10.41 10.09 0 0 0
05/06/2023
10.09
 10,300 10.25 10.25 10.09 0 0 0
02/06/2023
10.25
 200 10.25 10.25 10.25 0 0 0
01/06/2023
10.25
 900 10.25 10.58 10.25 0 0 0
31/05/2023
10.25
 0 10.25 10.25 10.25 0 0 0
30/05/2023
10.25
 7,200 10.25 10.25 10.25 0 0 0
29/05/2023
10.17
 2,200 10.58 10.58 10.17 0 0 0
26/05/2023
10.09
 601 10.25 10.25 10.09 0 0 0
25/05/2023
10.17
 2,035 10.17 10.17 10.17 0 0 0
24/05/2023
10.25
 10,000 10.33 10.41 10.25 0 0 0
23/05/2023
10.50
 2,200 10.33 10.50 10.33 0 0 0
22/05/2023
11.07
 0 11.07 11.07 11.07 0 0 0
19/05/2023
11.07
 3,600 10.66 11.32 10.66 0 0 0
18/05/2023
10.33
 200 10.33 10.33 10.33 0 0 0
17/05/2023
10.33
 100 10.33 10.33 10.33 0 0 0
16/05/2023
10.00
 20 10.00 10.00 10.00 0 0 0
15/05/2023
10.00
 200 10.00 10.00 10.00 0 0 0
12/05/2023
10.58
 1,100 10.58 10.58 10.58 0 0 0
11/05/2023
10.58
 1,400 10.50 10.58 9.92 0 0 0
10/05/2023
10.50
 8,900 10.50 10.50 10.50 0 0 0
09/05/2023
10.33
 400 10.33 10.33 10.33 0 0 0
08/05/2023
10.33
 400 10.25 10.66 9.84 0 0 0
05/05/2023
10.25
 500 10.25 10.25 10.25 0 0 0
04/05/2023
10.25
 2,000 10.66 10.66 10.25 0 0 0
03/05/2023
12.05
 0 12.05 12.05 12.05 0 0 0
02/05/2023
11.56
 1,200 10.66 11.56 10.66 0 0 0
01/05/2023
11.23
 300 11.97 11.97 11.23 0 0 0
28/04/2023
11.23
 700 10.00 11.23 10.00 0 0 0
27/04/2023
10.58
 0 10.58 10.58 10.58 0 0 0
26/04/2023
10.58
 300 10.41 10.58 10.41 0 0 0
25/04/2023
10.99
 200 10.99 10.99 10.99 0 0 0
24/04/2023
10.99
 800 10.99 10.99 10.99 0 0 0
21/04/2023
10.66
 1,800 11.23 11.40 10.66 0 0 0
20/04/2023
10.66
 300 10.66 10.66 10.66 0 0 0
19/04/2023
10.82
 100 10.82 10.82 10.82 0 0 0
18/04/2023
10.82
 1,200 10.66 10.82 10.58 0 0 0
17/04/2023
10.58
 300 10.66 10.66 10.58 0 0 0
14/04/2023
11.32
 0 11.32 11.32 11.32 0 0 0
13/04/2023
11.32
 15 11.32 11.32 11.32 0 0 0
12/04/2023
11.32
 1,100 11.32 11.32 11.32 0 0 0
11/04/2023
11.40
 200 11.40 11.40 11.40 0 0 0
10/04/2023
9.02
 607 8.94 9.02 8.94 0 0 0

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