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)
24/01/2022
14.70
 300 14.57 14.70 14.70 0 0 0
21/01/2022
14.57
 130 14.48 14.57 14.57 0 0 0
20/01/2022
14.48
 0 14.48 14.48 14.48 0 0 0
19/01/2022
14.48
 0 14.48 14.48 14.48 0 0 0
18/01/2022
14.48
 1,000 14.70 14.70 14.48 0 0 0
17/01/2022
14.70
 5,700 15.53 15.53 14.70 0 0 0
14/01/2022
15.53
 1,200 14.66 15.53 14.66 0 0 0
13/01/2022
14.66
 9,100 14.70 15.18 14.66 5,200 0 0.2
12/01/2022
14.70
 2,000 15.14 15.14 14.52 0 0 0
11/01/2022
15.14
 0 15.14 15.14 15.14 0 0 0
10/01/2022
15.14
 0 15.14 15.14 15.14 0 0 0
07/01/2022
15.14
 0 15.14 15.14 15.14 0 0 0
06/01/2022
15.14
 0 15.14 15.14 15.14 0 0 0
05/01/2022
15.14
 3,103 15.36 15.36 14.92 0 0 0
04/01/2022
15.36
 1,500 15.36 15.36 15.05 0 0 0
31/12/2021
15.36
 600 15.36 15.36 15.36 0 0 0
30/12/2021
15.36
 2,066 15.36 15.58 15.14 0 0 0
29/12/2021
15.36
 0 15.36 15.36 15.36 0 0 0
28/12/2021
15.36
 0 15.36 15.36 15.36 0 0 0
27/12/2021
15.36
 0 15.36 15.36 15.36 0 0 0
24/12/2021
15.36
 300 15.36 15.36 15.36 300 0 0.0
23/12/2021
15.36
 1,200 15.36 15.36 15.36 0 0 0
22/12/2021
15.36
 0 15.36 15.36 15.36 0 0 0
21/12/2021
15.36
 100 15.36 15.36 15.36 0 0 0
20/12/2021
15.36
 500 15.27 15.36 15.36 0 0 0
17/12/2021
15.27
 1,000 15.27 15.27 15.27 0 0 0
16/12/2021
15.27
 1,000 15.75 15.75 15.27 0 0 0
15/12/2021
15.75
 0 15.75 15.75 15.75 0 0 0
14/12/2021
15.75
 566 15.05 15.75 15.75 0 0 0
13/12/2021
15.05
 500 15.05 15.75 15.05 0 0 0
10/12/2021
15.05
 0 15.05 15.05 15.05 0 0 0
09/12/2021
15.05
 4,666 15.36 15.36 15.05 0 4,400 -0.2
08/12/2021
15.36
 0 15.36 15.36 15.36 0 0 0
07/12/2021
15.36
 7,900 15.40 15.71 15.36 0 0 0
06/12/2021
15.40
 500 15.36 15.40 15.40 0 0 0
03/12/2021
15.36
 10 15.36 15.36 15.36 0 0 0
02/12/2021
15.36
 19,200 15.84 15.84 14.96 0 19,000 -0.6
01/12/2021
15.84
 200 14.44 15.84 15.84 0 0 0
30/11/2021
14.44
 0 14.44 14.44 14.44 0 0 0
29/11/2021
14.44
 800 16.02 16.02 14.44 0 0 0
26/11/2021
16.02
 500 16.02 16.02 16.02 0 0 0
25/11/2021
16.02
 100 16.02 16.02 16.02 100 0 0.0
24/11/2021
16.02
 6,500 16.02 16.02 16.02 4,500 0 0.2
23/11/2021
16.02
 3,910 16.23 16.23 16.02 3,800 0 0.1
22/11/2021
16.23
 100 16.23 16.23 16.23 0 0 0
19/11/2021
16.23
 1,000 16.23 16.23 16.23 0 0 0
18/11/2021
16.23
 4,707 16.28 16.28 16.19 0 0 0
17/11/2021
16.28
 0 16.28 16.28 16.28 0 0 0
16/11/2021
16.28
 1,200 16.23 16.32 15.58 1,000 0 0.0
15/11/2021
16.23
 325 16.19 16.23 16.06 0 0 0
12/11/2021
16.19
 1,150 15.66 16.19 15.66 1,000 0 0.0
11/11/2021
15.66
 1,000 15.62 15.66 15.62 600 0 0.0
10/11/2021
15.62
 1,200 15.62 15.62 15.62 1,200 0 0.0
09/11/2021
15.62
 0 15.62 15.62 15.62 0 0 0
08/11/2021
15.62
 166 15.62 15.62 15.62 0 0 0
05/11/2021
15.62
 0 15.62 15.62 15.62 0 0 0
04/11/2021
15.62
 4,400 15.58 15.62 15.58 3,500 0 0.1
03/11/2021
15.58
 1,900 15.36 15.80 15.45 200 0 0.0
02/11/2021
15.36
 25 15.36 15.36 15.36 0 0 0
01/11/2021
15.36
 7,000 15.05 15.80 15.36 4,800 0 0.2
29/10/2021
15.05
 900 15.80 15.80 14.66 0 0 0
28/10/2021
15.80
 1,700 15.84 15.84 15.80 0 0 0
27/10/2021
15.84
 0 15.84 15.84 15.84 0 0 0
26/10/2021
15.84
 1,800 15.40 15.84 15.80 0 0 0
25/10/2021
15.40
 0 15.40 15.40 15.40 0 0 0
22/10/2021
15.40
 0 15.40 15.40 15.40 0 0 0
21/10/2021
15.40
 700 16.45 16.45 14.83 0 0 0
20/10/2021
16.45
 100 16.10 16.45 16.45 0 0 0
19/10/2021
16.10
 100 16.10 16.10 16.10 0 0 0
18/10/2021
16.10
 0 16.10 16.10 16.10 0 0 0
15/10/2021
16.10
 200 16.10 16.10 16.10 0 0 0
14/10/2021
16.10
 1,500 16.10 16.10 16.10 0 0 0
13/10/2021
16.10
 300 16.45 16.45 16.10 0 0 0
12/10/2021
16.45
 300 16.45 16.45 16.45 0 0 0
11/10/2021
16.45
 700 16.23 16.45 16.45 0 0 0
08/10/2021
16.23
 0 16.23 16.23 16.23 0 0 0
07/10/2021
16.23
 3,320 14.92 16.41 15.36 0 0 0
06/10/2021
14.92
 0 14.92 14.92 14.92 0 0 0
05/10/2021
14.92
 2,700 14.92 14.92 14.92 0 0 0
04/10/2021
14.92
 500 14.70 14.92 14.92 0 0 0
01/10/2021
14.70
 0 14.70 14.70 14.70 0 0 0
30/09/2021
14.70
 2,000 14.61 14.70 14.70 0 0 0
29/09/2021
14.61
 2,100 14.48 14.61 14.52 2,000 0 0.1
28/09/2021
14.48
 0 14.48 14.48 14.48 0 0 0
27/09/2021
14.48
 300 14.48 14.48 14.48 0 0 0
24/09/2021
14.48
 300 14.04 14.48 14.48 0 0 0
23/09/2021
14.04
 0 14.04 14.04 14.04 0 0 0
22/09/2021
14.04
 1,000 14.48 14.48 14.04 0 1,000 -0.0
21/09/2021
14.48
 400 14.08 14.48 14.48 0 200 -0.0
20/09/2021
14.08
 1,500 14.70 14.70 14.08 1,000 1,500 -0.0
17/09/2021
14.70
 1,100 14.70 14.70 14.48 100 0 0.0
16/09/2021
14.70
 300 14.70 14.70 14.70 0 0 0
15/09/2021
14.70
 0 14.70 14.70 14.70 0 0 0
14/09/2021
14.70
 0 14.70 14.70 14.70 0 0 0
13/09/2021
14.70
 2,000 14.26 14.70 14.70 0 0 0
10/09/2021
14.26
 300 14.70 14.70 14.26 0 0 0
09/09/2021
14.70
 0 14.70 14.70 14.70 0 0 0
08/09/2021
14.70
 0 14.70 14.70 14.70 0 0 0
07/09/2021
14.70
 200 14.70 14.70 14.70 0 0 0
06/09/2021
14.70
 1,200 14.70 14.70 14.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |