CTCP Tập đoàn Vinacontrol (vnc)

34.80
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
(2025-11-05) 		-0.40 -1.14% 17,100 0 0
34.80
35.50
34.80
2 tháng
(2025-10-06) 		3.20 10.13% 111,300 -3,000 -0.1
31
35.50
34.80
3 tháng
(2025-09-08) 		5.36 18.22% 233,100 -10,000 -0.3
29.44
35.50
34.80
6 tháng
(2025-06-09) 		10.34 42.27% 721,700 -10,000 -0.3
24.46
36.99
34.80
12 tháng
(2024-12-10) 		15.23 77.84% 1,247,296 -19,900 -0.8
19.57
36.99
34.80
24 tháng
(2023-12-18) 		11.37 48.53% 2,542,766 47,601 1.5
16.31
36.99
34.80
36 tháng
(2022-12-21) 		19.37 125.51% 2,862,266 39,401 1.2
14.09
36.99
34.80
60 tháng
(2020-12-31) 		21.64 164.45% 3,476,115 -20,256 -0.9
13.08
36.99
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
13.84
 500 12.95 13.84 13.84 0 0 0
11/11/2020
12.95
 0 12.95 12.95 12.95 0 0 0
10/11/2020
12.95
 200 14.31 14.31 12.95 0 0 0
09/11/2020
14.31
 0 14.31 14.31 14.31 0 0 0
06/11/2020
14.31
 0 14.31 14.31 14.31 0 0 0
05/11/2020
14.31
 0 14.31 14.31 14.31 0 0 0
04/11/2020
14.31
 0 14.31 14.31 14.31 0 0 0
03/11/2020
14.31
 38 14.31 14.31 14.31 0 0 0
02/11/2020
14.31
 0 14.31 14.31 14.31 0 0 0
30/10/2020
14.31
 0 14.31 14.31 14.31 0 0 0
29/10/2020
14.31
 0 14.31 14.31 14.31 0 0 0
28/10/2020
14.31
 27 14.31 14.31 14.31 0 0 0
27/10/2020
14.31
 139 15.89 15.89 14.31 0 0 0
26/10/2020
15.89
 0 15.89 15.89 15.89 0 0 0
23/10/2020
15.89
 0 15.89 15.89 15.89 0 0 0
22/10/2020
15.89
 0 15.89 15.89 15.89 0 0 0
21/10/2020
15.89
 200 17.63 17.63 15.89 0 0 0
20/10/2020
17.63
 0 17.63 17.63 17.63 0 0 0
19/10/2020
17.63
 0 17.63 17.63 17.63 0 0 0
16/10/2020
17.63
 0 17.63 17.63 17.63 0 0 0
15/10/2020
17.63
 0 17.63 17.63 17.63 0 0 0
14/10/2020
17.63
 200 19.55 19.55 17.63 0 0 0
13/10/2020
19.55
 0 19.55 19.55 19.55 0 0 0
12/10/2020
19.55
 0 19.55 19.55 19.55 0 0 0
09/10/2020
19.55
 100 18.27 19.55 19.55 0 0 0
08/10/2020
18.27
 0 18.27 18.27 18.27 0 0 0
07/10/2020
18.27
 0 18.27 18.27 18.27 0 0 0
06/10/2020
18.27
 0 18.27 18.27 18.27 0 0 0
05/10/2020
18.27
 0 18.27 18.27 18.27 0 0 0
02/10/2020
18.27
 166 16.86 18.27 18.27 0 0 0
01/10/2020
16.86
 0 16.86 16.86 16.86 0 0 0
30/09/2020
16.86
 200 18.70 18.70 16.86 0 0 0
29/09/2020
18.70
 101 17.04 18.70 18.70 0 0 0
28/09/2020
17.04
 166 15.76 17.04 17.04 0 0 0
25/09/2020
15.76
 0 15.76 15.76 15.76 0 0 0
24/09/2020
15.76
 132 15.76 15.76 15.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |