CTCP Tập đoàn Vinacontrol (vnc)

35.30
0.20
(0.57%)
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
(2026-02-11) 		-5.30 -13.12% 39,700 -700 -0.0
34.50
40.40
35.30
2 tháng
(2026-01-12) 		-0.90 -2.50% 190,500 -1,400 -0.1
34.50
41.70
35.30
3 tháng
(2025-12-15) 		0.30 0.86% 263,300 -1,400 -0.1
34.50
41.70
35.30
6 tháng
(2025-09-15) 		4.68 15.39% 469,400 -10,800 -0.4
30.42
41.70
35.30
12 tháng
(2025-03-18) 		11.23 47.03% 1,228,800 -20,500 -0.8
23.87
41.70
35.30
24 tháng
(2024-03-25) 		14.61 71.30% 2,720,841 104,601 4.2
16.31
41.70
35.30
36 tháng
(2023-03-29) 		19 117.97% 3,046,120 41,801 1.3
14.54
41.70
35.30
60 tháng
(2021-04-08) 		19.77 128.94% 3,719,609 -19,549 -0.8
13.08
41.70
35.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
13.96
 0 13.96 13.96 13.96 0 0 0
29/07/2022
13.96
 0 13.96 13.96 13.96 0 0 0
28/07/2022
13.96
 0 13.96 13.96 13.96 0 0 0
27/07/2022
13.96
 12 13.96 13.96 13.96 0 0 0
26/07/2022
13.96
 300 15.25 15.25 13.96 0 0 0
25/07/2022
15.25
 0 15.25 15.25 15.25 0 0 0
22/07/2022
15.25
 0 15.25 15.25 15.25 0 0 0
21/07/2022
15.25
 0 15.25 15.25 15.25 0 0 0
20/07/2022
15.25
 8 15.25 15.25 15.25 0 0 0
19/07/2022
15.25
 0 15.25 15.25 15.25 0 0 0
18/07/2022
15.25
 0 15.25 15.25 15.25 0 0 0
15/07/2022
15.25
 26 15.25 15.25 15.25 0 0 0
14/07/2022
15.25
 31 15.25 15.25 15.25 0 0 0
13/07/2022
15.25
 0 15.25 15.25 15.25 0 0 0
12/07/2022
15.25
 0 15.25 15.25 15.25 0 0 0
11/07/2022
15.25
 145 16.91 16.91 15.25 0 0 0
08/07/2022
16.91
 100 18.74 18.74 16.91 0 0 0
07/07/2022
18.74
 100 20.80 20.80 18.74 0 0 0
06/07/2022
20.80
 0 20.80 20.80 20.80 0 0 0
05/07/2022
20.80
 0 20.80 20.80 20.80 0 0 0
04/07/2022
20.80
 0 20.80 20.80 20.80 0 0 0
01/07/2022
20.80
 0 20.80 20.80 20.80 0 0 0
30/06/2022
20.80
 100 19.01 20.80 20.80 0 0 0
29/06/2022
19.01
 200 18.38 19.01 19.01 0 0 0
28/06/2022
18.38
 200 16.73 18.38 18.38 0 0 0
27/06/2022
16.73
 500 15.21 16.73 16.68 0 0 0
24/06/2022
15.21
 0 15.21 15.21 15.21 0 0 0
23/06/2022
15.21
 0 15.21 15.21 15.21 0 0 0
22/06/2022
15.21
 100 14.76 15.21 15.21 0 0 0
21/06/2022
14.76
 0 14.76 14.76 14.76 0 0 0
20/06/2022
14.76
 0 14.76 14.76 14.76 0 0 0
17/06/2022
14.76
 200 15.21 15.21 14.76 0 0 0
16/06/2022
15.21
 200 15.21 15.21 13.73 0 0 0
15/06/2022
15.21
 0 15.21 15.21 15.21 0 0 0
14/06/2022
15.21
 0 15.21 15.21 15.21 0 0 0
13/06/2022
15.21
 100 15.21 15.21 15.21 0 0 0
10/06/2022
15.21
 0 15.21 15.21 15.21 0 0 0
09/06/2022
15.21
 0 15.21 15.21 15.21 0 0 0
08/06/2022
15.21
 0 15.21 15.21 15.21 0 0 0
07/06/2022
15.21
 0 15.21 15.21 15.21 0 0 0
06/06/2022
15.21
 500 14.40 15.25 15.21 0 0 0
03/06/2022
14.40
 500 15.66 15.66 14.40 0 0 0
02/06/2022
15.66
 0 15.66 15.66 15.66 0 0 0
01/06/2022
15.66
 0 15.66 15.66 15.66 0 0 0
31/05/2022
15.66
 0 15.66 15.66 15.66 0 0 0
30/05/2022
15.66
 0 15.66 15.66 15.66 0 0 0
27/05/2022
15.66
 0 15.66 15.66 15.66 0 0 0
26/05/2022
15.66
 0 15.66 15.66 15.66 0 0 0
25/05/2022
15.66
 100 15.66 15.66 15.66 0 0 0
24/05/2022
15.66
 1,000 15.66 15.66 15.66 0 0 0
23/05/2022
15.66
 0 15.66 15.66 15.66 0 0 0
20/05/2022
15.66
 0 15.66 15.66 15.66 0 0 0
19/05/2022
15.66
 0 15.66 15.66 15.66 0 0 0
18/05/2022
15.66
 10 15.66 15.66 15.66 0 0 0
17/05/2022
15.66
 0 15.66 15.66 15.66 0 0 0
16/05/2022
15.66
 100 14.76 15.66 15.66 0 0 0
13/05/2022
14.76
 0 14.76 14.76 14.76 0 0 0
12/05/2022
14.76
 221 15.43 16.95 14.76 0 0 0
11/05/2022
15.43
 5,044 16.33 17.89 15.21 0 0 0
10/05/2022
16.33
 1 16.33 16.33 16.33 0 0 0
09/05/2022
16.33
 700 18.12 18.12 16.33 0 0 0
06/05/2022
18.12
 300 20.13 20.13 18.12 0 0 0
05/05/2022
20.13
 100 22.14 22.14 20.13 0 0 0
04/05/2022
22.14
 100 24.56 24.56 22.14 0 0 0
29/04/2022
24.56
 0 24.56 24.56 24.56 0 0 0
28/04/2022
24.56
 100 27.24 27.24 24.56 0 0 0
27/04/2022
27.24
 0 27.24 27.24 27.24 0 0 0
26/04/2022
27.24
 0 27.24 27.24 27.24 0 0 0
25/04/2022
27.24
 1,000 27.64 27.64 27.24 0 0 0
22/04/2022
27.64
 0 27.64 27.64 27.64 0 0 0
21/04/2022
27.64
 0 27.64 27.64 27.64 0 0 0
20/04/2022
27.64
 0 27.64 27.64 27.64 0 0 0
19/04/2022: Cổ tức tiền mặt tỉ lệ: 12%
19/04/2022
27.64
 0 27.64 27.64 27.64 0 0 0
18/04/2022
27.64
 143,200 26.33 28.74 26.33 0 0 0
15/04/2022
26.33
 1,300 25.89 26.33 25.89 0 0 0
14/04/2022
25.89
 2,200 24.70 26.77 25.89 0 0 0
13/04/2022
24.70
 4,000 24.57 24.70 24.57 0 0 0
12/04/2022
24.57
 5,100 23.61 24.57 23.61 0 0 0
08/04/2022
23.61
 300 23.26 23.61 23.26 0 0 0
07/04/2022
23.26
 6,300 22.38 23.26 22.38 0 0 0
06/04/2022
22.38
 9,700 21.94 22.38 21.94 0 0 0
05/04/2022
21.94
 1,228 21.94 21.94 21.06 0 0 0
04/04/2022
21.94
 0 21.94 21.94 21.94 0 0 0
01/04/2022
21.94
 6,500 21.94 22.82 20.62 0 0 0
31/03/2022
21.94
 17,300 21.94 21.94 21.06 0 0 0
30/03/2022
21.94
 1,500 21.06 21.94 21.94 0 0 0
29/03/2022
21.06
 13,300 19.96 21.06 19.75 0 0 0
28/03/2022
19.96
 6,062 18.87 19.96 19.96 0 0 0
25/03/2022
18.87
 0 18.87 18.87 18.87 0 0 0
24/03/2022
18.87
 3,000 19.31 19.31 18.87 0 0 0
23/03/2022
19.31
 5,033 19.31 19.31 19.31 0 0 0
22/03/2022
19.31
 1,500 17.60 19.31 19.31 0 0 0
21/03/2022
17.60
 2,000 18.65 18.65 16.81 0 0 0
18/03/2022
18.65
 400 20.18 20.18 18.65 0 0 0
17/03/2022
20.18
 7,300 19.96 20.18 19.09 0 500 -0.0
16/03/2022
19.96
 5,900 19.53 19.96 19.75 0 0 0
15/03/2022
19.53
 1,100 18.87 19.53 19.31 0 0 0
14/03/2022
18.87
 1,810 19.75 19.75 18.87 0 0 0
11/03/2022
19.75
 5,901 18.87 19.75 18.43 0 0 0
10/03/2022
18.87
 5,400 18.87 18.87 18.87 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |