CTCP Tập đoàn Vinacontrol (vnc)

34.80
0
(0%)
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
(2025-11-05) 		-0.40 -1.14% 17,100 0 0
34.80
35.50
34.80
2 tháng
(2025-10-06) 		3.20 10.13% 111,300 -3,000 -0.1
31
35.50
34.80
3 tháng
(2025-09-08) 		5.36 18.22% 233,100 -10,000 -0.3
29.44
35.50
34.80
6 tháng
(2025-06-09) 		10.34 42.27% 721,700 -10,000 -0.3
24.46
36.99
34.80
12 tháng
(2024-12-10) 		15.23 77.84% 1,247,296 -19,900 -0.8
19.57
36.99
34.80
24 tháng
(2023-12-18) 		11.37 48.53% 2,542,766 47,601 1.5
16.31
36.99
34.80
36 tháng
(2022-12-21) 		19.37 125.51% 2,862,266 39,401 1.2
14.09
36.99
34.80
60 tháng
(2020-12-31) 		21.64 164.45% 3,476,115 -20,256 -0.9
13.08
36.99
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/09/2021
14.70
 1,000 14.70 14.70 14.70 0 0 0
31/08/2021
14.70
 1,000 14.48 14.70 14.70 0 0 0
30/08/2021
14.48
 3,101 14.30 14.48 14.48 2,100 0 0.1
27/08/2021
14.30
 259 14.30 14.30 14.30 0 0 0
26/08/2021
14.30
 300 14.39 14.39 14.30 0 0 0
25/08/2021
14.39
 0 14.39 14.39 14.39 0 0 0
24/08/2021
14.39
 0 14.39 14.39 14.39 0 0 0
23/08/2021
14.39
 0 14.39 14.39 14.39 0 0 0
20/08/2021
14.39
 0 14.39 14.39 14.39 0 0 0
19/08/2021
14.39
 0 14.39 14.39 14.39 0 0 0
18/08/2021
14.39
 0 14.39 14.39 14.39 0 0 0
17/08/2021
14.39
 600 14.48 14.48 14.08 500 0 0.0
16/08/2021
14.48
 1,100 14.48 14.48 14.04 100 100 0
13/08/2021
14.48
 400 14.04 14.48 14.04 0 0 0
12/08/2021
14.04
 106 14.04 14.04 14.04 0 0 0
11/08/2021
14.04
 0 14.04 14.04 14.04 0 0 0
10/08/2021
14.04
 0 14.04 14.04 14.04 0 0 0
09/08/2021
14.04
 0 14.04 14.04 14.04 0 0 0
06/08/2021
14.04
 100 13.95 14.04 14.04 0 0 0
05/08/2021
13.95
 0 13.95 13.95 13.95 0 0 0
04/08/2021
13.95
 200 13.82 14.00 13.95 0 0 0
03/08/2021
13.82
 0 13.82 13.82 13.82 0 0 0
02/08/2021
13.82
 0 13.82 13.82 13.82 0 0 0
30/07/2021
13.82
 0 13.82 13.82 13.82 0 0 0
29/07/2021
13.82
 4,400 14.08 14.08 13.60 0 0 0
28/07/2021
14.08
 33 14.08 14.08 14.08 0 0 0
27/07/2021
14.08
 0 14.08 14.08 14.08 0 0 0
26/07/2021
14.08
 0 14.08 14.08 14.08 0 0 0
23/07/2021
14.08
 1,500 14.26 14.26 14.04 400 0 0.0
22/07/2021
14.26
 0 14.26 14.26 14.26 0 0 0
21/07/2021
14.26
 2,300 14.04 14.26 13.82 500 0 0.0
20/07/2021
14.04
 1,600 14.26 14.26 14.04 0 0 0
19/07/2021
14.26
 0 14.26 14.26 14.26 0 0 0
16/07/2021
14.26
 3,203 13.65 14.48 13.65 2,100 0 0.1
15/07/2021
13.65
 102 14.92 14.92 13.65 0 0 0
14/07/2021
14.92
 0 14.92 14.92 14.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |