CTCP Tập đoàn Vinacontrol (vnc)

38.90
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
(2026-06-29) 		3 8.36% 135,300 0 0
35.50
38.90
38.90
2 tháng
(2026-06-01) 		3.80 10.83% 242,500 0 0
34.60
38.90
38.90
3 tháng
(2026-05-04) 		3 8.37% 291,700 0 0
32.60
38.90
38.90
6 tháng
(2026-01-30) 		-0.14 -0.36% 426,100 -1,400 -0.1
32.60
41.01
38.90
12 tháng
(2025-08-04) 		8.31 27.16% 938,800 -11,400 -0.4
28.95
41.01
38.90
24 tháng
(2024-08-08) 		20.31 109.29% 2,425,689 51,201 2.1
18.59
41.01
38.90
36 tháng
(2023-08-14) 		18.07 86.77% 3,272,366 46,201 1.5
16.04
41.01
38.90
60 tháng
(2021-08-24) 		24.75 174.84% 4,029,752 -20,649 -0.9
13.68
41.01
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2022
16.40
 17,300 15.97 16.40 16.18 0 5,100 -0.2
01/03/2022
15.97
 12,779 15.53 15.97 15.79 0 0 0
28/02/2022
15.53
 39 15.53 15.53 15.53 0 0 0
25/02/2022
15.53
 1,000 15.75 15.75 15.53 0 0 0
24/02/2022
15.75
 2,000 15.88 15.88 15.45 0 0 0
23/02/2022
15.88
 0 15.88 15.88 15.88 0 0 0
22/02/2022
15.88
 200 15.88 15.88 15.88 0 0 0
21/02/2022
15.88
 700 14.76 15.88 14.89 0 0 0
18/02/2022
14.76
 6,000 16.18 16.18 14.76 0 0 0
17/02/2022
16.18
 100 14.71 16.18 16.18 0 0 0
16/02/2022
14.71
 383 14.58 14.71 14.71 0 0 0
15/02/2022
14.58
 152 15.62 15.62 14.58 0 0 0
14/02/2022
15.62
 0 15.62 15.62 15.62 0 0 0
11/02/2022
15.62
 0 15.62 15.62 15.62 0 0 0
10/02/2022
15.62
 200 15.71 15.71 15.62 200 0 0.0
09/02/2022
15.71
 1,300 15.88 15.88 15.71 0 0 0
08/02/2022
15.88
 100 14.50 15.88 15.88 0 0 0
07/02/2022
14.50
 0 14.50 14.50 14.50 0 0 0
28/01/2022
14.50
 0 14.50 14.50 14.50 0 0 0
27/01/2022
14.50
 603 14.46 14.50 14.50 0 0 0
26/01/2022
14.46
 0 14.46 14.46 14.46 0 0 0
25/01/2022
14.46
 0 14.46 14.46 14.46 0 0 0
24/01/2022
14.46
 300 14.33 14.46 14.46 0 0 0
21/01/2022
14.33
 130 14.24 14.33 14.33 0 0 0
20/01/2022
14.24
 0 14.24 14.24 14.24 0 0 0
19/01/2022
14.24
 0 14.24 14.24 14.24 0 0 0
18/01/2022
14.24
 1,000 14.46 14.46 14.24 0 0 0
17/01/2022
14.46
 5,700 15.28 15.28 14.46 0 0 0
14/01/2022
15.28
 1,200 14.41 15.28 14.41 0 0 0
13/01/2022
14.41
 9,100 14.46 14.93 14.41 5,200 0 0.2
12/01/2022
14.46
 2,000 14.89 14.89 14.28 0 0 0
11/01/2022
14.89
 0 14.89 14.89 14.89 0 0 0
10/01/2022
14.89
 0 14.89 14.89 14.89 0 0 0
07/01/2022
14.89
 0 14.89 14.89 14.89 0 0 0
06/01/2022
14.89
 0 14.89 14.89 14.89 0 0 0
05/01/2022
14.89
 3,103 15.10 15.10 14.67 0 0 0
04/01/2022
15.10
 1,500 15.10 15.10 14.80 0 0 0
31/12/2021
15.10
 600 15.10 15.10 15.10 0 0 0
30/12/2021
15.10
 2,066 15.10 15.32 14.89 0 0 0
29/12/2021
15.10
 0 15.10 15.10 15.10 0 0 0
28/12/2021
15.10
 0 15.10 15.10 15.10 0 0 0
27/12/2021
15.10
 0 15.10 15.10 15.10 0 0 0
24/12/2021
15.10
 300 15.10 15.10 15.10 300 0 0.0
23/12/2021
15.10
 1,200 15.10 15.10 15.10 0 0 0
22/12/2021
15.10
 0 15.10 15.10 15.10 0 0 0
21/12/2021
15.10
 100 15.10 15.10 15.10 0 0 0
20/12/2021
15.10
 500 15.02 15.10 15.10 0 0 0
17/12/2021
15.02
 1,000 15.02 15.02 15.02 0 0 0
16/12/2021
15.02
 1,000 15.49 15.49 15.02 0 0 0
15/12/2021
15.49
 0 15.49 15.49 15.49 0 0 0
14/12/2021
15.49
 566 14.80 15.49 15.49 0 0 0
13/12/2021
14.80
 500 14.80 15.49 14.80 0 0 0
10/12/2021
14.80
 0 14.80 14.80 14.80 0 0 0
09/12/2021
14.80
 4,666 15.10 15.10 14.80 0 4,400 -0.2
08/12/2021
15.10
 0 15.10 15.10 15.10 0 0 0
07/12/2021
15.10
 7,900 15.15 15.45 15.10 0 0 0
06/12/2021
15.15
 500 15.10 15.15 15.15 0 0 0
03/12/2021
15.10
 10 15.10 15.10 15.10 0 0 0
02/12/2021
15.10
 19,200 15.58 15.58 14.71 0 19,000 -0.6
01/12/2021
15.58
 200 14.20 15.58 15.58 0 0 0
30/11/2021
14.20
 0 14.20 14.20 14.20 0 0 0
29/11/2021
14.20
 800 15.75 15.75 14.20 0 0 0
26/11/2021
15.75
 500 15.75 15.75 15.75 0 0 0
25/11/2021
15.75
 100 15.75 15.75 15.75 100 0 0.0
24/11/2021
15.75
 6,500 15.75 15.75 15.75 4,500 0 0.2
23/11/2021
15.75
 3,910 15.97 15.97 15.75 3,800 0 0.1
22/11/2021
15.97
 100 15.97 15.97 15.97 0 0 0
19/11/2021
15.97
 1,000 15.97 15.97 15.97 0 0 0
18/11/2021
15.97
 4,707 16.01 16.01 15.92 0 0 0
17/11/2021
16.01
 0 16.01 16.01 16.01 0 0 0
16/11/2021
16.01
 1,200 15.97 16.05 15.32 1,000 0 0.0
15/11/2021
15.97
 325 15.92 15.97 15.79 0 0 0
12/11/2021
15.92
 1,150 15.40 15.92 15.40 1,000 0 0.0
11/11/2021
15.40
 1,000 15.36 15.40 15.36 600 0 0.0
10/11/2021
15.36
 1,200 15.36 15.36 15.36 1,200 0 0.0
09/11/2021
15.36
 0 15.36 15.36 15.36 0 0 0
08/11/2021
15.36
 166 15.36 15.36 15.36 0 0 0
05/11/2021
15.36
 0 15.36 15.36 15.36 0 0 0
04/11/2021
15.36
 4,400 15.32 15.36 15.32 3,500 0 0.1
03/11/2021
15.32
 1,900 15.10 15.53 15.19 200 0 0.0
02/11/2021
15.10
 25 15.10 15.10 15.10 0 0 0
01/11/2021
15.10
 7,000 14.80 15.53 15.10 4,800 0 0.2
29/10/2021
14.80
 900 15.53 15.53 14.41 0 0 0
28/10/2021
15.53
 1,700 15.58 15.58 15.53 0 0 0
27/10/2021
15.58
 0 15.58 15.58 15.58 0 0 0
26/10/2021
15.58
 1,800 15.15 15.58 15.53 0 0 0
25/10/2021
15.15
 0 15.15 15.15 15.15 0 0 0
22/10/2021
15.15
 0 15.15 15.15 15.15 0 0 0
21/10/2021
15.15
 700 16.18 16.18 14.58 0 0 0
20/10/2021
16.18
 100 15.84 16.18 16.18 0 0 0
19/10/2021
15.84
 100 15.84 15.84 15.84 0 0 0
18/10/2021
15.84
 0 15.84 15.84 15.84 0 0 0
15/10/2021
15.84
 200 15.84 15.84 15.84 0 0 0
14/10/2021
15.84
 1,500 15.84 15.84 15.84 0 0 0
13/10/2021
15.84
 300 16.18 16.18 15.84 0 0 0
12/10/2021
16.18
 300 16.18 16.18 16.18 0 0 0
11/10/2021
16.18
 700 15.97 16.18 16.18 0 0 0
08/10/2021
15.97
 0 15.97 15.97 15.97 0 0 0
07/10/2021
15.97
 3,320 14.67 16.14 15.10 0 0 0
06/10/2021
14.67
 0 14.67 14.67 14.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |