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)
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
18/02/2021
14.91
 1,000 13.84 14.91 14.91 1,000 0 0.0
17/02/2021
13.84
 100 14.31 14.31 13.84 0 0 0
09/02/2021
14.31
 0 14.31 14.31 14.31 0 0 0
08/02/2021
14.31
 0 14.31 14.31 14.31 0 0 0
05/02/2021
14.31
 0 14.31 14.31 14.31 0 0 0
04/02/2021
14.31
 0 14.31 14.31 14.31 0 0 0
03/02/2021
14.31
 101 14.78 14.78 14.31 0 0 0
02/02/2021
14.78
 300 14.48 14.78 14.78 0 0 0
01/02/2021
14.48
 0 14.48 14.48 14.48 0 0 0
29/01/2021
14.48
 0 14.48 14.48 14.48 0 0 0
28/01/2021
14.48
 500 14.69 14.69 14.48 0 0 0
27/01/2021
14.69
 0 14.69 14.69 14.69 0 0 0
26/01/2021
14.69
 0 14.69 14.69 14.69 0 0 0
25/01/2021
14.69
 0 14.69 14.69 14.69 0 0 0
22/01/2021
14.69
 0 14.69 14.69 14.69 0 0 0
21/01/2021
14.69
 720 14.52 14.69 14.69 0 610 -0.0
20/01/2021
14.52
 0 14.52 14.52 14.52 0 0 0
19/01/2021
14.52
 400 14.69 14.69 14.52 0 0 0
18/01/2021
14.69
 16 14.69 14.69 14.69 0 0 0
15/01/2021
14.69
 0 14.69 14.69 14.69 0 0 0
14/01/2021
14.69
 0 14.69 14.69 14.69 0 0 0
13/01/2021
14.69
 933 14.48 15.33 14.69 0 500 -0.0
12/01/2021
14.48
 1,100 14.44 14.48 14.44 3 900 -0.0
11/01/2021
14.44
 900 14.44 14.44 14.44 0 600 -0.0
08/01/2021
14.44
 0 14.44 14.44 14.44 0 0 0
07/01/2021
14.44
 700 14.05 14.48 14.44 0 600 -0.0
06/01/2021
14.05
 100 14.44 14.44 14.05 0 0 0
05/01/2021
14.44
 0 14.44 14.44 14.44 0 0 0
04/01/2021
14.44
 200 13.16 14.44 14.44 0 0 0
31/12/2020
13.16
 4,700 14.61 15.93 13.16 500 0 0.0
30/12/2020
14.61
 3,900 14.65 14.65 14.61 500 0 0.0
29/12/2020
14.65
 2,310 13.33 14.65 13.97 2,200 800 0.0
28/12/2020
13.33
 200 12.14 13.33 13.33 0 0 0
25/12/2020
12.14
 600 13.42 13.42 12.14 0 0 0
24/12/2020
13.42
 0 13.42 13.42 13.42 800 0 0.0
23/12/2020
13.42
 1,000 13.24 13.63 13.42 800 0 0.0
22/12/2020
13.24
 166 14.56 14.56 13.24 0 0 0
21/12/2020
14.56
 0 14.56 14.56 14.56 0 0 0
18/12/2020
14.56
 100 14.56 14.56 14.56 0 0 0
17/12/2020
14.56
 3,800 13.63 14.69 14.56 0 0 0
16/12/2020
13.63
 30 13.63 13.63 13.63 0 0 0
15/12/2020
13.63
 0 13.63 13.63 13.63 0 0 0
14/12/2020
13.63
 400 13.63 14.69 13.63 0 0 0
11/12/2020
13.63
 100 14.91 14.91 13.63 0 0 0
10/12/2020
14.91
 20 14.91 14.91 14.91 0 0 0
09/12/2020
14.91
 300 14.65 14.91 14.91 0 0 0
08/12/2020
14.65
 0 14.65 14.65 14.65 0 0 0
07/12/2020
14.65
 200 13.33 14.65 14.65 0 0 0
04/12/2020
13.33
 100 14.74 14.74 13.33 0 0 0
03/12/2020
14.74
 0 14.74 14.74 14.74 0 0 0
02/12/2020
14.74
 0 14.74 14.74 14.74 0 0 0
01/12/2020
14.74
 1,100 13.42 14.74 13.67 0 0 0
30/11/2020
13.42
 150 14.91 14.91 13.42 0 0 0
27/11/2020
14.91
 0 14.91 14.91 14.91 0 0 0
26/11/2020
14.91
 0 14.91 14.91 14.91 0 0 0
25/11/2020
14.91
 0 14.91 14.91 14.91 0 0 0
24/11/2020
14.91
 10 14.91 14.91 14.91 0 0 0
23/11/2020
14.91
 0 14.91 14.91 14.91 0 0 0
20/11/2020
14.91
 110 16.52 16.52 14.91 0 0 0
19/11/2020
16.52
 100 15.20 16.52 16.52 0 0 0
18/11/2020
15.20
 0 15.20 15.20 15.20 0 0 0
17/11/2020
15.20
 0 15.20 15.20 15.20 0 0 0
16/11/2020
15.20
 0 15.20 15.20 15.20 0 0 0
13/11/2020
15.20
 166 13.84 15.20 15.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |