CTCP Tập đoàn Vinacontrol (vnc)

39.50
0.10
(0.25%)
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
(2025-12-29) 		3.40 9.44% 135,900 0 0
35.50
39.90
39.50
2 tháng
(2025-12-01) 		4.40 12.57% 182,700 0 0
34.30
39.90
39.50
3 tháng
(2025-10-30) 		4.20 11.93% 207,900 0 0
34.30
39.90
39.50
6 tháng
(2025-08-01) 		8.29 26.67% 492,400 -10,000 -0.3
29.44
39.90
39.50
12 tháng
(2025-02-03) 		19.34 96.44% 1,304,384 -19,200 -0.8
19.81
39.90
39.50
24 tháng
(2024-02-15) 		16.89 75.02% 2,677,636 72,701 2.8
16.31
39.90
39.50
36 tháng
(2023-02-13) 		24.42 162.94% 2,977,712 43,201 1.3
14.09
39.90
39.50
60 tháng
(2021-02-23) 		24.49 164.33% 3,643,645 -18,749 -0.8
13.08
39.90
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
18.87
 600 17.64 18.87 18.87 0 0 0
08/03/2022
17.64
 400 18.43 18.43 17.55 0 0 0
07/03/2022
18.43
 8,650 17.55 18.43 16.67 0 0 0
04/03/2022
17.55
 700 16.72 17.55 16.72 0 0 0
03/03/2022
16.72
 5,600 16.67 16.72 16.67 0 0 0
02/03/2022
16.67
 17,300 16.23 16.67 16.45 0 5,100 -0.2
01/03/2022
16.23
 12,779 15.80 16.23 16.06 0 0 0
28/02/2022
15.80
 39 15.80 15.80 15.80 0 0 0
25/02/2022
15.80
 1,000 16.02 16.02 15.80 0 0 0
24/02/2022
16.02
 2,000 16.15 16.15 15.71 0 0 0
23/02/2022
16.15
 0 16.15 16.15 16.15 0 0 0
22/02/2022
16.15
 200 16.15 16.15 16.15 0 0 0
21/02/2022
16.15
 700 15.01 16.15 15.14 0 0 0
18/02/2022
15.01
 6,000 16.45 16.45 15.01 0 0 0
17/02/2022
16.45
 100 14.96 16.45 16.45 0 0 0
16/02/2022
14.96
 383 14.83 14.96 14.96 0 0 0
15/02/2022
14.83
 152 15.88 15.88 14.83 0 0 0
14/02/2022
15.88
 0 15.88 15.88 15.88 0 0 0
11/02/2022
15.88
 0 15.88 15.88 15.88 0 0 0
10/02/2022
15.88
 200 15.97 15.97 15.88 200 0 0.0
09/02/2022
15.97
 1,300 16.15 16.15 15.97 0 0 0
08/02/2022
16.15
 100 14.74 16.15 16.15 0 0 0
07/02/2022
14.74
 0 14.74 14.74 14.74 0 0 0
28/01/2022
14.74
 0 14.74 14.74 14.74 0 0 0
27/01/2022
14.74
 603 14.70 14.74 14.74 0 0 0
26/01/2022
14.70
 0 14.70 14.70 14.70 0 0 0
25/01/2022
14.70
 0 14.70 14.70 14.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |