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)
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
07/07/2021
14.70
 200 15.31 15.31 13.82 0 0 0
06/07/2021
15.31
 1,443 14.13 15.31 14.13 600 0 0.0
05/07/2021
14.13
 1,100 14.26 14.26 14.13 0 0 0
02/07/2021
14.26
 400 15.31 15.31 14.26 0 0 0
01/07/2021
15.31
 10 15.31 15.31 15.31 0 0 0
30/06/2021
15.31
 100 14.39 15.31 15.31 0 0 0
29/06/2021
14.39
 300 14.39 14.39 14.39 0 0 0
28/06/2021
14.39
 500 14.35 14.39 14.39 0 0 0
25/06/2021
14.35
 5,710 13.08 14.35 13.21 0 5,000 -0.2
24/06/2021
13.08
 1,300 14.48 14.48 13.08 0 0 0
23/06/2021
14.48
 200 14.48 14.48 14.48 0 0 0
22/06/2021
14.48
 1 14.48 14.48 14.48 0 0 0
21/06/2021
14.48
 1,000 14.70 14.70 14.08 0 0 0
18/06/2021
14.70
 0 14.70 14.70 14.70 0 0 0
17/06/2021
14.70
 1,300 14.48 14.70 14.48 1,000 0 0.0
16/06/2021
14.48
 1,400 14.48 14.48 14.48 0 0 0
15/06/2021
14.48
 200 14.57 14.57 14.48 0 0 0
14/06/2021
14.57
 1,300 15.01 15.01 14.48 1,000 0 0.0
11/06/2021
15.01
 100 14.48 15.01 15.01 0 0 0
10/06/2021
14.48
 710 15.14 15.14 14.48 0 0 0
09/06/2021
15.14
 0 15.14 15.14 15.14 0 0 0
08/06/2021
15.14
 0 15.14 15.14 15.14 0 0 0
07/06/2021
15.14
 1,400 14.08 15.14 14.04 0 0 0
04/06/2021
14.08
 380 14.08 14.17 14.08 0 0 0
03/06/2021
14.08
 20 14.08 14.08 14.08 0 0 0
02/06/2021
14.08
 400 13.21 14.17 14.08 0 0 0
01/06/2021
13.21
 0 13.21 13.21 13.21 0 0 0
31/05/2021
13.21
 167 14.66 14.66 13.21 0 0 0
28/05/2021
14.66
 800 14.66 14.66 14.08 0 0 0
27/05/2021
14.66
 0 14.66 14.66 14.66 0 0 0
26/05/2021
14.66
 500 16.19 16.19 14.66 0 0 0
25/05/2021
16.19
 200 15.31 16.19 14.48 0 0 0
24/05/2021
15.31
 400 16.98 17.51 15.31 0 0 0
21/05/2021
16.98
 0 16.98 16.98 16.98 0 0 0
20/05/2021
16.98
 0 16.98 16.98 16.98 0 0 0
19/05/2021
16.98
 200 15.53 17.02 16.98 0 0 0
18/05/2021
15.53
 112 14.48 15.53 15.53 0 0 0
17/05/2021
14.48
 400 13.30 14.48 14.26 0 0 0
14/05/2021
13.30
 570 13.65 14.04 12.59 0 0 0
13/05/2021
13.65
 100 13.16 13.65 13.65 0 0 0
12/05/2021
13.16
 0 13.16 13.16 13.16 0 0 0
11/05/2021
13.16
 930 13.95 13.95 13.16 0 0 0
10/05/2021
13.95
 1,700 14.92 14.92 13.95 0 0 0
07/05/2021
14.92
 100 15.80 15.80 14.92 0 0 0
06/05/2021
15.80
 0 15.80 15.80 15.80 0 0 0
05/05/2021
15.80
 33 15.80 15.80 15.80 0 0 0
04/05/2021
15.80
 100 15.80 15.80 15.80 0 0 0
29/04/2021
15.80
 603 15.80 15.80 15.80 0 0 0
28/04/2021
15.80
 66 15.80 15.80 15.80 0 0 0
27/04/2021
15.80
 0 15.80 15.80 15.80 0 0 0
26/04/2021
15.80
 100 15.80 15.80 15.80 0 0 0
23/04/2021: Cổ tức tiền mặt tỉ lệ: 10%
23/04/2021
15.80
 100 14.48 15.80 15.80 0 0 0
22/04/2021
14.48
 66 14.48 14.48 14.48 0 0 0
20/04/2021
14.48
 100 15.42 15.42 14.48 0 0 0
19/04/2021
15.42
 0 15.42 15.42 15.42 0 0 0
16/04/2021
15.42
 600 15.42 15.42 15.42 0 0 0
15/04/2021
15.42
 100 15.42 15.42 15.42 0 0 0
14/04/2021
15.42
 45 15.42 15.42 15.42 0 0 0
13/04/2021
15.42
 3,202 15.42 15.42 14.14 0 0 0
12/04/2021
15.42
 900 15.33 15.42 15.33 0 0 0
09/04/2021
15.33
 45 15.33 15.33 15.33 0 0 0
08/04/2021
15.33
 0 15.33 15.33 15.33 0 0 0
07/04/2021
15.33
 103 15.33 15.33 15.33 0 0 0
06/04/2021
15.33
 1,600 15.33 15.33 15.33 0 0 0
05/04/2021
15.33
 5,730 15.33 15.33 15.33 100 0 0.0
02/04/2021
15.33
 1,000 15.67 15.67 15.33 0 0 0
01/04/2021
15.67
 0 15.67 15.67 15.67 0 0 0
31/03/2021
15.67
 0 15.67 15.67 15.67 0 0 0
30/03/2021
15.67
 0 15.67 15.67 15.67 0 0 0
29/03/2021
15.67
 110 15.67 15.67 15.67 0 0 0
26/03/2021
15.67
 200 14.27 15.67 14.27 0 0 0
25/03/2021
14.27
 326 14.27 14.27 14.27 0 0 0
24/03/2021
14.27
 200 14.69 14.69 14.27 0 0 0
23/03/2021
14.69
 431 14.27 14.69 14.27 100 0 0.0
22/03/2021
14.27
 338 15.33 15.33 14.05 0 0 0
19/03/2021
15.33
 300 16.18 16.18 15.33 0 0 0
18/03/2021
16.18
 166 15.33 16.18 16.18 0 0 0
17/03/2021
15.33
 1,400 14.91 16.40 15.33 0 0 0
16/03/2021
14.91
 66 14.91 14.91 14.91 0 0 0
15/03/2021
14.91
 0 14.91 14.91 14.91 0 0 0
12/03/2021
14.91
 800 14.91 14.91 14.91 0 800 -0.0
11/03/2021
14.91
 0 14.91 14.91 14.91 0 0 0
10/03/2021
14.91
 0 14.91 14.91 14.91 0 0 0
09/03/2021
14.91
 0 14.91 14.91 14.91 0 0 0
08/03/2021
14.91
 0 14.91 14.91 14.91 0 0 0
05/03/2021
14.91
 0 14.91 14.91 14.91 0 0 0
04/03/2021
14.91
 33 14.91 14.91 14.91 0 0 0
03/03/2021
14.91
 0 14.91 14.91 14.91 0 0 0
02/03/2021
14.91
 0 14.91 14.91 14.91 0 0 0
01/03/2021
14.91
 0 14.91 14.91 14.91 0 0 0
26/02/2021
14.91
 0 14.91 14.91 14.91 0 0 0
25/02/2021
14.91
 0 14.91 14.91 14.91 0 0 0
24/02/2021
14.91
 33 14.91 14.91 14.91 0 0 0
23/02/2021
14.91
 0 14.91 14.91 14.91 0 0 0
22/02/2021
14.91
 200 14.91 14.91 14.91 200 0 0.0
19/02/2021
14.91
 0 14.91 14.91 14.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |