CTCP Tập đoàn Vinacontrol (vnc)

36
0.70
(1.98%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |