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)
21/05/2021
16.98
 0 16.98 16.98 16.98 0 0 0
20/05/2021
16.98
 0 16.98 16.98 16.98 0 0 0
19/05/2021
16.98
 200 15.53 17.02 16.98 0 0 0
18/05/2021
15.53
 112 14.48 15.53 15.53 0 0 0
17/05/2021
14.48
 400 13.30 14.48 14.26 0 0 0
14/05/2021
13.30
 570 13.65 14.04 12.59 0 0 0
13/05/2021
13.65
 100 13.16 13.65 13.65 0 0 0
12/05/2021
13.16
 0 13.16 13.16 13.16 0 0 0
11/05/2021
13.16
 930 13.95 13.95 13.16 0 0 0
10/05/2021
13.95
 1,700 14.92 14.92 13.95 0 0 0
07/05/2021
14.92
 100 15.80 15.80 14.92 0 0 0
06/05/2021
15.80
 0 15.80 15.80 15.80 0 0 0
05/05/2021
15.80
 33 15.80 15.80 15.80 0 0 0
04/05/2021
15.80
 100 15.80 15.80 15.80 0 0 0
29/04/2021
15.80
 603 15.80 15.80 15.80 0 0 0
28/04/2021
15.80
 66 15.80 15.80 15.80 0 0 0
27/04/2021
15.80
 0 15.80 15.80 15.80 0 0 0
26/04/2021
15.80
 100 15.80 15.80 15.80 0 0 0
23/04/2021: Cổ tức tiền mặt tỉ lệ: 10%
23/04/2021
15.80
 100 14.48 15.80 15.80 0 0 0
22/04/2021
14.48
 66 14.48 14.48 14.48 0 0 0
20/04/2021
14.48
 100 15.42 15.42 14.48 0 0 0
19/04/2021
15.42
 0 15.42 15.42 15.42 0 0 0
16/04/2021
15.42
 600 15.42 15.42 15.42 0 0 0
15/04/2021
15.42
 100 15.42 15.42 15.42 0 0 0
14/04/2021
15.42
 45 15.42 15.42 15.42 0 0 0
13/04/2021
15.42
 3,202 15.42 15.42 14.14 0 0 0
12/04/2021
15.42
 900 15.33 15.42 15.33 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |