CTCP Tập đoàn Vinacontrol (vnc)

33.50
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
(2026-08-12) 		-2.50 -6.94% 34,300 0 0
33.50
38.30
33.50
2 tháng
(2026-07-13) 		-2.30 -6.42% 138,300 0 0
33.50
38.90
33.50
3 tháng
(2026-06-15) 		-1.10 -3.18% 240,800 0 0
33.50
38.90
33.50
6 tháng
(2026-03-16) 		-1.71 -4.85% 407,000 0 0
32.60
38.90
33.50
12 tháng
(2025-09-16) 		3.10 10.21% 870,600 -7,800 -0.3
30.40
41.01
33.50
24 tháng
(2024-09-23) 		14.30 74.51% 2,168,127 -14,200 -0.6
18.96
41.01
33.50
36 tháng
(2023-09-27) 		13.17 64.77% 3,307,466 46,201 1.5
16.04
41.01
33.50
60 tháng
(2021-10-07) 		17.53 109.82% 4,057,892 -23,149 -1.0
13.68
41.01
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2022
24.29
 4,000 24.16 24.29 24.16 0 0 0
12/04/2022
24.16
 5,100 23.22 24.16 23.22 0 0 0
08/04/2022
23.22
 300 22.87 23.22 22.87 0 0 0
07/04/2022
22.87
 6,300 22.01 22.87 22.01 0 0 0
06/04/2022
22.01
 9,700 21.58 22.01 21.58 0 0 0
05/04/2022
21.58
 1,228 21.58 21.58 20.71 0 0 0
04/04/2022
21.58
 0 21.58 21.58 21.58 0 0 0
01/04/2022
21.58
 6,500 21.58 22.44 20.28 0 0 0
31/03/2022
21.58
 17,300 21.58 21.58 20.71 0 0 0
30/03/2022
21.58
 1,500 20.71 21.58 21.58 0 0 0
29/03/2022
20.71
 13,300 19.63 20.71 19.42 0 0 0
28/03/2022
19.63
 6,062 18.55 19.63 19.63 0 0 0
25/03/2022
18.55
 0 18.55 18.55 18.55 0 0 0
24/03/2022
18.55
 3,000 18.99 18.99 18.55 0 0 0
23/03/2022
18.99
 5,033 18.99 18.99 18.99 0 0 0
22/03/2022
18.99
 1,500 17.30 18.99 18.99 0 0 0
21/03/2022
17.30
 2,000 18.34 18.34 16.53 0 0 0
18/03/2022
18.34
 400 19.85 19.85 18.34 0 0 0
17/03/2022
19.85
 7,300 19.63 19.85 18.77 0 500 -0.0
16/03/2022
19.63
 5,900 19.20 19.63 19.42 0 0 0
15/03/2022
19.20
 1,100 18.55 19.20 18.99 0 0 0
14/03/2022
18.55
 1,810 19.42 19.42 18.55 0 0 0
11/03/2022
19.42
 5,901 18.55 19.42 18.12 0 0 0
10/03/2022
18.55
 5,400 18.55 18.55 18.55 0 100 -0.0
09/03/2022
18.55
 600 17.35 18.55 18.55 0 0 0
08/03/2022
17.35
 400 18.12 18.12 17.26 0 0 0
07/03/2022
18.12
 8,650 17.26 18.12 16.40 0 0 0
04/03/2022
17.26
 700 16.44 17.26 16.44 0 0 0
03/03/2022
16.44
 5,600 16.40 16.44 16.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |