CTCP Tập đoàn Vinacontrol (vnc)

34.60
-3.70
(-9.66%)
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
(2026-05-13) 		2.70 7.58% 70,700 0 0
32.60
38.30
34.60
2 tháng
(2026-04-13) 		2.99 8.48% 132,200 0 0
32.60
38.30
34.60
3 tháng
(2026-03-16) 		3.09 8.79% 163,300 0 0
32.60
38.30
34.60
6 tháng
(2025-12-15) 		4.08 11.91% 427,500 -1,400 -0.1
32.60
41.01
34.60
12 tháng
(2025-06-17) 		11.55 43.18% 1,142,100 -11,400 -0.4
26.75
41.01
34.60
24 tháng
(2024-06-24) 		20.32 112.99% 2,592,907 108,401 4.3
17.98
41.01
34.60
36 tháng
(2023-06-28) 		17.52 84.29% 3,098,066 46,201 1.5
16.04
41.01
34.60
60 tháng
(2021-07-08) 		24.28 173.10% 3,852,096 -17,149 -0.8
13.42
41.01
34.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
14.96
 20 14.96 14.96 14.96 0 0 0
27/10/2022
14.96
 0 14.96 14.96 14.96 0 0 0
26/10/2022
14.96
 50,200 14.52 14.96 14.74 0 50,000 -1.7
25/10/2022
14.52
 10,000 15.40 15.40 14.52 0 10,000 -0.3
24/10/2022
15.40
 100 15.40 15.40 15.40 0 0 0
21/10/2022
15.40
 0 15.40 15.40 15.40 0 0 0
20/10/2022
15.40
 0 15.40 15.40 15.40 0 0 0
19/10/2022
15.40
 33 15.40 15.40 15.40 0 0 0
18/10/2022
15.40
 2,500 14.34 15.40 15.40 0 0 0
17/10/2022
14.34
 0 14.34 14.34 14.34 0 0 0
14/10/2022
14.34
 6,895 15.22 15.22 14.30 0 0 0
13/10/2022
15.22
 100 16.89 16.89 15.22 0 0 0
12/10/2022
16.89
 0 16.89 16.89 16.89 0 0 0
11/10/2022
16.89
 0 16.89 16.89 16.89 0 0 0
10/10/2022
16.89
 0 16.89 16.89 16.89 0 0 0
07/10/2022
16.89
 13 16.89 16.89 16.89 0 0 0
06/10/2022
16.89
 0 16.89 16.89 16.89 0 0 0
05/10/2022
16.89
 50 16.89 16.89 16.89 50 0 0.0
04/10/2022
16.89
 0 16.89 16.89 16.89 0 0 0
03/10/2022
16.89
 1 16.89 16.89 16.89 0 0 0
30/09/2022
16.89
 300 15.40 16.89 15.40 200 0 0.0
29/09/2022
15.40
 100 15.40 15.40 15.40 0 0 0
28/09/2022
15.40
 0 15.40 15.40 15.40 0 0 0
27/09/2022
15.40
 0 15.40 15.40 15.40 0 0 0
26/09/2022
15.40
 0 15.40 15.40 15.40 0 0 0
23/09/2022
15.40
 66 15.40 15.40 15.40 0 0 0
22/09/2022
15.40
 0 15.40 15.40 15.40 0 0 0
21/09/2022
15.40
 1,266 15.40 15.40 15.40 0 0 0
20/09/2022
15.40
 0 15.40 15.40 15.40 0 0 0
19/09/2022
15.40
 0 15.40 15.40 15.40 0 0 0
16/09/2022
15.40
 176 15.40 15.40 15.40 0 0 0
15/09/2022
15.40
 106 14.96 15.40 15.40 0 0 0
14/09/2022
14.96
 2 14.96 14.96 14.96 0 0 0
13/09/2022
14.96
 50 14.96 14.96 14.96 0 0 0
12/09/2022
14.96
 78 14.96 14.96 14.96 0 0 0
09/09/2022
14.96
 0 14.96 14.96 14.96 0 0 0
08/09/2022
14.96
 0 14.96 14.96 14.96 0 0 0
07/09/2022
14.96
 0 14.96 14.96 14.96 0 0 0
06/09/2022
14.96
 1 14.96 14.96 14.96 0 0 0
05/09/2022
14.96
 0 14.96 14.96 14.96 0 0 0
31/08/2022
14.96
 603 15.44 15.44 14.96 0 0 0
30/08/2022
15.44
 0 15.44 15.44 15.44 0 0 0
29/08/2022
15.44
 0 15.44 15.44 15.44 0 0 0
26/08/2022
15.44
 0 15.44 15.44 15.44 0 0 0
25/08/2022
15.44
 0 15.44 15.44 15.44 0 0 0
24/08/2022
15.44
 0 15.44 15.44 15.44 0 0 0
23/08/2022
15.44
 0 15.44 15.44 15.44 0 0 0
22/08/2022
15.44
 600 17.16 17.16 15.44 0 0 0
19/08/2022
17.16
 0 17.16 17.16 17.16 0 0 0
18/08/2022
17.16
 0 17.16 17.16 17.16 0 0 0
17/08/2022
17.16
 200 15.84 17.42 17.16 0 0 0
16/08/2022
15.84
 0 15.84 15.84 15.84 0 0 0
15/08/2022
15.84
 0 15.84 15.84 15.84 0 0 0
12/08/2022
15.84
 0 15.84 15.84 15.84 0 0 0
11/08/2022
15.84
 500 15.09 15.84 15.84 0 0 0
10/08/2022
15.09
 0 15.09 15.09 15.09 0 0 0
09/08/2022
15.09
 0 15.09 15.09 15.09 0 0 0
08/08/2022
15.09
 0 15.09 15.09 15.09 0 0 0
05/08/2022
15.09
 0 15.09 15.09 15.09 0 0 0
04/08/2022
15.09
 0 15.09 15.09 15.09 0 0 0
03/08/2022
15.09
 500 15.09 15.09 15.09 0 0 0
02/08/2022
15.09
 1,100 13.72 15.09 15.09 0 0 0
01/08/2022
13.72
 0 13.72 13.72 13.72 0 0 0
29/07/2022
13.72
 0 13.72 13.72 13.72 0 0 0
28/07/2022
13.72
 0 13.72 13.72 13.72 0 0 0
27/07/2022
13.72
 12 13.72 13.72 13.72 0 0 0
26/07/2022
13.72
 300 15.00 15.00 13.72 0 0 0
25/07/2022
15.00
 0 15.00 15.00 15.00 0 0 0
22/07/2022
15.00
 0 15.00 15.00 15.00 0 0 0
21/07/2022
15.00
 0 15.00 15.00 15.00 0 0 0
20/07/2022
15.00
 8 15.00 15.00 15.00 0 0 0
19/07/2022
15.00
 0 15.00 15.00 15.00 0 0 0
18/07/2022
15.00
 0 15.00 15.00 15.00 0 0 0
15/07/2022
15.00
 26 15.00 15.00 15.00 0 0 0
14/07/2022
15.00
 31 15.00 15.00 15.00 0 0 0
13/07/2022
15.00
 0 15.00 15.00 15.00 0 0 0
12/07/2022
15.00
 0 15.00 15.00 15.00 0 0 0
11/07/2022
15.00
 145 16.63 16.63 15.00 0 0 0
08/07/2022
16.63
 100 18.43 18.43 16.63 0 0 0
07/07/2022
18.43
 100 20.45 20.45 18.43 0 0 0
06/07/2022
20.45
 0 20.45 20.45 20.45 0 0 0
05/07/2022
20.45
 0 20.45 20.45 20.45 0 0 0
04/07/2022
20.45
 0 20.45 20.45 20.45 0 0 0
01/07/2022
20.45
 0 20.45 20.45 20.45 0 0 0
30/06/2022
20.45
 100 18.70 20.45 20.45 0 0 0
29/06/2022
18.70
 200 18.08 18.70 18.70 0 0 0
28/06/2022
18.08
 200 16.45 18.08 18.08 0 0 0
27/06/2022
16.45
 500 14.96 16.45 16.41 0 0 0
24/06/2022
14.96
 0 14.96 14.96 14.96 0 0 0
23/06/2022
14.96
 0 14.96 14.96 14.96 0 0 0
22/06/2022
14.96
 100 14.52 14.96 14.96 0 0 0
21/06/2022
14.52
 0 14.52 14.52 14.52 0 0 0
20/06/2022
14.52
 0 14.52 14.52 14.52 0 0 0
17/06/2022
14.52
 200 14.96 14.96 14.52 0 0 0
16/06/2022
14.96
 200 14.96 14.96 13.50 0 0 0
15/06/2022
14.96
 0 14.96 14.96 14.96 0 0 0
14/06/2022
14.96
 0 14.96 14.96 14.96 0 0 0
13/06/2022
14.96
 100 14.96 14.96 14.96 0 0 0
10/06/2022
14.96
 0 14.96 14.96 14.96 0 0 0
09/06/2022
14.96
 0 14.96 14.96 14.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |