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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |