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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |