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)
15/11/2021
15.97
 325 15.92 15.97 15.79 0 0 0
12/11/2021
15.92
 1,150 15.40 15.92 15.40 1,000 0 0.0
11/11/2021
15.40
 1,000 15.36 15.40 15.36 600 0 0.0
10/11/2021
15.36
 1,200 15.36 15.36 15.36 1,200 0 0.0
09/11/2021
15.36
 0 15.36 15.36 15.36 0 0 0
08/11/2021
15.36
 166 15.36 15.36 15.36 0 0 0
05/11/2021
15.36
 0 15.36 15.36 15.36 0 0 0
04/11/2021
15.36
 4,400 15.32 15.36 15.32 3,500 0 0.1
03/11/2021
15.32
 1,900 15.10 15.53 15.19 200 0 0.0
02/11/2021
15.10
 25 15.10 15.10 15.10 0 0 0
01/11/2021
15.10
 7,000 14.80 15.53 15.10 4,800 0 0.2
29/10/2021
14.80
 900 15.53 15.53 14.41 0 0 0
28/10/2021
15.53
 1,700 15.58 15.58 15.53 0 0 0
27/10/2021
15.58
 0 15.58 15.58 15.58 0 0 0
26/10/2021
15.58
 1,800 15.15 15.58 15.53 0 0 0
25/10/2021
15.15
 0 15.15 15.15 15.15 0 0 0
22/10/2021
15.15
 0 15.15 15.15 15.15 0 0 0
21/10/2021
15.15
 700 16.18 16.18 14.58 0 0 0
20/10/2021
16.18
 100 15.84 16.18 16.18 0 0 0
19/10/2021
15.84
 100 15.84 15.84 15.84 0 0 0
18/10/2021
15.84
 0 15.84 15.84 15.84 0 0 0
15/10/2021
15.84
 200 15.84 15.84 15.84 0 0 0
14/10/2021
15.84
 1,500 15.84 15.84 15.84 0 0 0
13/10/2021
15.84
 300 16.18 16.18 15.84 0 0 0
12/10/2021
16.18
 300 16.18 16.18 16.18 0 0 0
11/10/2021
16.18
 700 15.97 16.18 16.18 0 0 0
08/10/2021
15.97
 0 15.97 15.97 15.97 0 0 0
07/10/2021
15.97
 3,320 14.67 16.14 15.10 0 0 0
06/10/2021
14.67
 0 14.67 14.67 14.67 0 0 0
05/10/2021
14.67
 2,700 14.67 14.67 14.67 0 0 0
04/10/2021
14.67
 500 14.46 14.67 14.67 0 0 0
01/10/2021
14.46
 0 14.46 14.46 14.46 0 0 0
30/09/2021
14.46
 2,000 14.37 14.46 14.46 0 0 0
29/09/2021
14.37
 2,100 14.24 14.37 14.28 2,000 0 0.1
28/09/2021
14.24
 0 14.24 14.24 14.24 0 0 0
27/09/2021
14.24
 300 14.24 14.24 14.24 0 0 0
24/09/2021
14.24
 300 13.81 14.24 14.24 0 0 0
23/09/2021
13.81
 0 13.81 13.81 13.81 0 0 0
22/09/2021
13.81
 1,000 14.24 14.24 13.81 0 1,000 -0.0
21/09/2021
14.24
 400 13.85 14.24 14.24 0 200 -0.0
20/09/2021
13.85
 1,500 14.46 14.46 13.85 1,000 1,500 -0.0
17/09/2021
14.46
 1,100 14.46 14.46 14.24 100 0 0.0
16/09/2021
14.46
 300 14.46 14.46 14.46 0 0 0
15/09/2021
14.46
 0 14.46 14.46 14.46 0 0 0
14/09/2021
14.46
 0 14.46 14.46 14.46 0 0 0
13/09/2021
14.46
 2,000 14.02 14.46 14.46 0 0 0
10/09/2021
14.02
 300 14.46 14.46 14.02 0 0 0
09/09/2021
14.46
 0 14.46 14.46 14.46 0 0 0
08/09/2021
14.46
 0 14.46 14.46 14.46 0 0 0
07/09/2021
14.46
 200 14.46 14.46 14.46 0 0 0
06/09/2021
14.46
 1,200 14.46 14.46 13.81 0 0 0
01/09/2021
14.46
 1,000 14.46 14.46 14.46 0 0 0
31/08/2021
14.46
 1,000 14.24 14.46 14.46 0 0 0
30/08/2021
14.24
 3,101 14.07 14.24 14.24 2,100 0 0.1
27/08/2021
14.07
 259 14.07 14.07 14.07 0 0 0
26/08/2021
14.07
 300 14.15 14.15 14.07 0 0 0
25/08/2021
14.15
 0 14.15 14.15 14.15 0 0 0
24/08/2021
14.15
 0 14.15 14.15 14.15 0 0 0
23/08/2021
14.15
 0 14.15 14.15 14.15 0 0 0
20/08/2021
14.15
 0 14.15 14.15 14.15 0 0 0
19/08/2021
14.15
 0 14.15 14.15 14.15 0 0 0
18/08/2021
14.15
 0 14.15 14.15 14.15 0 0 0
17/08/2021
14.15
 600 14.24 14.24 13.85 500 0 0.0
16/08/2021
14.24
 1,100 14.24 14.24 13.81 100 100 0
13/08/2021
14.24
 400 13.81 14.24 13.81 0 0 0
12/08/2021
13.81
 106 13.81 13.81 13.81 0 0 0
11/08/2021
13.81
 0 13.81 13.81 13.81 0 0 0
10/08/2021
13.81
 0 13.81 13.81 13.81 0 0 0
09/08/2021
13.81
 0 13.81 13.81 13.81 0 0 0
06/08/2021
13.81
 100 13.72 13.81 13.81 0 0 0
05/08/2021
13.72
 0 13.72 13.72 13.72 0 0 0
04/08/2021
13.72
 200 13.59 13.77 13.72 0 0 0
03/08/2021
13.59
 0 13.59 13.59 13.59 0 0 0
02/08/2021
13.59
 0 13.59 13.59 13.59 0 0 0
30/07/2021
13.59
 0 13.59 13.59 13.59 0 0 0
29/07/2021
13.59
 4,400 13.85 13.85 13.38 0 0 0
28/07/2021
13.85
 33 13.85 13.85 13.85 0 0 0
27/07/2021
13.85
 0 13.85 13.85 13.85 0 0 0
26/07/2021
13.85
 0 13.85 13.85 13.85 0 0 0
23/07/2021
13.85
 1,500 14.02 14.02 13.81 400 0 0.0
22/07/2021
14.02
 0 14.02 14.02 14.02 0 0 0
21/07/2021
14.02
 2,300 13.81 14.02 13.59 500 0 0.0
20/07/2021
13.81
 1,600 14.02 14.02 13.81 0 0 0
19/07/2021
14.02
 0 14.02 14.02 14.02 0 0 0
16/07/2021
14.02
 3,203 13.42 14.24 13.42 2,100 0 0.1
15/07/2021
13.42
 102 14.67 14.67 13.42 0 0 0
14/07/2021
14.67
 0 14.67 14.67 14.67 0 0 0
13/07/2021
14.67
 0 14.67 14.67 14.67 0 0 0
12/07/2021
14.67
 0 14.67 14.67 14.67 0 0 0
09/07/2021
14.67
 100 14.02 14.67 14.67 0 0 0
08/07/2021
14.02
 600 14.46 14.46 14.02 0 0 0
07/07/2021
14.46
 200 15.06 15.06 13.59 0 0 0
06/07/2021
15.06
 1,443 13.89 15.06 13.89 600 0 0.0
05/07/2021
13.89
 1,100 14.02 14.02 13.89 0 0 0
02/07/2021
14.02
 400 15.06 15.06 14.02 0 0 0
01/07/2021
15.06
 10 15.06 15.06 15.06 0 0 0
30/06/2021
15.06
 100 14.15 15.06 15.06 0 0 0
29/06/2021
14.15
 300 14.15 14.15 14.15 0 0 0
28/06/2021
14.15
 500 14.11 14.15 14.15 0 0 0
25/06/2021
14.11
 5,710 12.86 14.11 12.99 0 5,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |