CTCP Tập đoàn Vinacontrol (vnc)

36
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
(2026-03-31) 		-0.80 -2.17% 50,900 0 0
35.40
36.90
36
2 tháng
(2026-03-02) 		-2 -5.26% 92,200 -700 -0.0
34.50
38.10
36
3 tháng
(2026-01-30) 		-3.70 -9.32% 134,800 -1,400 -0.1
34.50
41.70
36
6 tháng
(2025-11-03) 		1 2.86% 354,700 -1,400 -0.1
34.30
41.70
36
12 tháng
(2025-05-05) 		10.07 38.85% 1,088,100 -19,300 -0.8
24.46
41.70
36
24 tháng
(2024-05-10) 		16.43 83.94% 2,709,643 107,701 4.3
16.58
41.70
36
36 tháng
(2023-05-16) 		18.11 101.21% 3,009,568 45,901 1.5
16.31
41.70
36
60 tháng
(2021-05-26) 		21.34 145.65% 3,775,737 -19,549 -0.8
13.08
41.70
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
14.92
 0 14.92 14.92 14.92 0 0 0
12/07/2021
14.92
 0 14.92 14.92 14.92 0 0 0
09/07/2021
14.92
 100 14.26 14.92 14.92 0 0 0
08/07/2021
14.26
 600 14.70 14.70 14.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |