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)
08/07/2021
15.57
 200 15.66 15.66 15.57 0 0 0
07/07/2021
15.66
 800 15.95 15.95 15.66 0 0 0
06/07/2021
15.95
 0 15.95 15.95 15.95 0 0 0
05/07/2021
15.95
 6,000 15.95 15.95 15.95 0 3,500 -0.1
02/07/2021
15.95
 0 15.95 15.95 15.95 0 0 0
01/07/2021
15.95
 0 15.95 15.95 15.95 0 0 0
30/06/2021
15.95
 0 15.95 15.95 15.95 0 0 0
29/06/2021
15.95
 60 15.95 15.95 15.95 0 0 0
28/06/2021
15.95
 0 15.95 15.95 15.95 0 0 0
25/06/2021
15.95
 100 15.95 15.95 15.95 0 100 -0.0
24/06/2021
15.95
 700 15.95 15.95 15.19 0 100 -0.0
23/06/2021
15.95
 0 15.95 15.95 15.95 0 0 0
22/06/2021
15.95
 300 15.95 15.95 15.95 0 0 0
21/06/2021
15.95
 0 15.95 15.95 15.95 0 0 0
18/06/2021
15.95
 200 15.95 15.95 15.95 0 0 0
17/06/2021
15.95
 200 15.95 15.95 15.95 0 200 -0.0
16/06/2021
15.95
 815 15.95 15.95 15.95 0 800 -0.0
15/06/2021
15.95
 1,100 15.95 15.95 15.95 0 700 -0.0
14/06/2021
15.95
 900 16.04 16.04 15.95 0 200 -0.0
11/06/2021
16.04
 1,200 15.95 16.04 15.95 0 0 0
10/06/2021
15.95
 200 15.38 15.95 13.86 0 0 0
09/06/2021
15.38
 500 15.95 15.95 15.38 0 0 0
08/06/2021
15.95
 2,000 17.09 17.09 15.95 0 0 0
07/06/2021
17.09
 0 17.09 17.09 17.09 0 0 0
04/06/2021
17.09
 0 17.09 17.09 17.09 0 0 0
03/06/2021
17.09
 0 17.09 17.09 17.09 0 0 0
02/06/2021
17.09
 0 17.09 17.09 17.09 0 0 0
01/06/2021
17.09
 100 16.14 17.09 17.09 0 0 0
31/05/2021
16.14
 0 16.14 16.14 16.14 0 0 0
28/05/2021
16.14
 0 16.14 16.14 16.14 0 0 0
27/05/2021
16.14
 400 16.52 16.52 16.14 0 0 0
26/05/2021
16.52
 200 16.04 16.52 16.04 0 0 0
25/05/2021
16.04
 300 15.76 16.04 15.95 0 0 0
24/05/2021
15.76
 0 15.76 15.76 15.76 0 0 0
21/05/2021
15.76
 300 16.04 16.04 15.00 0 0 0
20/05/2021
16.04
 0 16.04 16.04 16.04 0 0 0
19/05/2021
16.04
 0 16.04 16.04 16.04 0 0 0
18/05/2021
16.04
 400 16.61 16.61 15.47 0 0 0
17/05/2021
16.61
 0 16.61 16.61 16.61 0 0 0
14/05/2021
16.61
 2,100 16.33 16.61 16.33 0 100 -0.0
13/05/2021
16.33
 2,100 16.99 16.99 16.33 0 0 0
12/05/2021
16.99
 0 16.99 16.99 16.99 0 0 0
11/05/2021
16.99
 0 16.99 16.99 16.99 0 0 0
10/05/2021
16.99
 0 16.99 16.99 16.99 0 0 0
07/05/2021
16.99
 500 16.99 16.99 16.99 0 500 -0.0
06/05/2021
16.99
 0 16.99 16.99 16.99 0 0 0
05/05/2021
16.99
 300 16.61 16.99 16.14 0 0 0
04/05/2021
16.61
 100 16.61 16.61 16.61 0 0 0
29/04/2021
16.61
 100 16.90 16.90 16.61 0 0 0
28/04/2021
16.90
 0 16.90 16.90 16.90 0 0 0
27/04/2021
16.90
 0 16.90 16.90 16.90 0 0 0
26/04/2021
16.90
 1,200 16.80 16.90 16.80 0 1,000 -0.0
23/04/2021
16.80
 800 16.80 16.90 16.61 0 0 0
22/04/2021
16.80
 1,100 17.28 17.28 16.80 0 0 0
20/04/2021
17.28
 1,100 17.28 17.28 17.09 0 600 -0.0
19/04/2021
17.28
 110 17.28 17.28 17.28 0 100 -0.0
16/04/2021
17.28
 600 17.28 17.28 17.28 0 0 0
15/04/2021
17.28
 100 17.56 17.56 17.28 0 0 0
14/04/2021
17.56
 5,700 17.56 17.56 17.56 0 3,700 -0.1
13/04/2021
17.56
 3,000 17.56 17.56 17.56 0 1,000 -0.0
12/04/2021
17.56
 10 17.56 17.56 17.56 0 0 0
09/04/2021
17.56
 3,100 17.37 17.56 17.37 0 3,000 -0.1
08/04/2021
17.37
 5,700 17.56 17.56 17.37 0 2,700 -0.0
07/04/2021
17.56
 4,000 18.04 18.04 17.56 0 1,000 -0.0
06/04/2021
18.04
 1,120 18.04 18.04 16.61 0 100 -0.0
05/04/2021
18.04
 900 18.04 18.04 18.04 0 900 -0.0
02/04/2021
18.04
 723 17.37 18.04 18.04 0 300 -0.0
01/04/2021
17.37
 800 18.04 18.04 17.37 0 200 -0.0
31/03/2021
18.04
 2,000 18.04 18.04 18.04 0 500 -0.0
30/03/2021
18.04
 0 18.04 18.04 18.04 0 0 0
29/03/2021
18.04
 10,000 17.56 18.04 17.56 0 1,400 -0.0
26/03/2021
17.56
 100 17.09 17.56 17.56 0 0 0
25/03/2021
17.09
 172 16.42 17.09 17.09 0 0 0
24/03/2021
16.42
 200 17.56 17.56 16.42 0 100 -0.0
23/03/2021
17.56
 5,900 16.61 17.56 16.14 0 5,400 -0.1
22/03/2021
16.61
 6,200 16.71 16.71 16.61 0 800 -0.0
19/03/2021
16.71
 7,800 16.71 16.90 16.61 0 0 0
18/03/2021
16.71
 900 17.09 17.09 16.71 0 200 -0.0
17/03/2021
17.09
 7,124 17.28 17.28 16.71 0 2,000 -0.0
16/03/2021
17.28
 8,100 17.56 17.56 17.28 0 0 0
15/03/2021
17.56
 4,800 18.04 18.04 17.56 0 1,200 -0.0
12/03/2021
18.04
 20 18.04 18.04 18.04 0 0 0
11/03/2021
18.04
 1,100 17.56 18.04 17.56 0 1,000 -0.0
10/03/2021
17.56
 1,000 17.56 17.56 17.56 0 0 0
09/03/2021
17.56
 2,600 19.17 19.17 17.56 0 2,600 -0.0
08/03/2021
19.17
 3,200 17.47 19.17 17.47 0 600 -0.0
05/03/2021
17.47
 0 17.47 17.47 17.47 0 0 0
04/03/2021
17.47
 1,000 17.47 17.47 17.47 0 1,000 -0.0
03/03/2021
17.47
 1,502 17.56 17.56 17.47 0 0 0
02/03/2021
17.56
 1,100 17.47 17.56 17.28 0 600 -0.0
01/03/2021
17.47
 4,600 17.56 17.56 17.09 0 3,000 -0.1
26/02/2021
17.56
 4,000 17.94 17.94 17.56 0 0 0
25/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/02/2021
17.94
 200 18.89 18.89 17.94 0 0 0
24/02/2021
18.89
 1,100 17.62 18.89 17.62 0 300 -0.0
23/02/2021
17.62
 1,905 18.98 18.98 17.62 0 1,500 -0.0
22/02/2021
18.98
 5,440 18.98 18.98 18.80 0 1,600 -0.0
19/02/2021
18.98
 0 18.98 18.98 18.98 0 0 0
18/02/2021
18.98
 0 18.98 18.98 18.98 0 0 0
17/02/2021
18.98
 24 18.98 18.98 18.98 0 0 0
09/02/2021
18.98
 500 17.62 19.34 18.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |