CTCP Tập đoàn Vinacontrol (vnc)

38.90
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
(2026-06-29) 		3 8.36% 135,300 0 0
35.50
38.90
38.90
2 tháng
(2026-06-01) 		3.80 10.83% 242,500 0 0
34.60
38.90
38.90
3 tháng
(2026-05-04) 		3 8.37% 291,700 0 0
32.60
38.90
38.90
6 tháng
(2026-01-30) 		-0.14 -0.36% 426,100 -1,400 -0.1
32.60
41.01
38.90
12 tháng
(2025-08-04) 		8.31 27.16% 938,800 -11,400 -0.4
28.95
41.01
38.90
24 tháng
(2024-08-08) 		20.31 109.29% 2,425,689 51,201 2.1
18.59
41.01
38.90
36 tháng
(2023-08-14) 		18.07 86.77% 3,272,366 46,201 1.5
16.04
41.01
38.90
60 tháng
(2021-08-24) 		24.75 174.84% 4,029,752 -20,649 -0.9
13.68
41.01
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2021
13.07
 570 13.42 13.81 12.38 0 0 0
13/05/2021
13.42
 100 12.95 13.42 13.42 0 0 0
12/05/2021
12.95
 0 12.95 12.95 12.95 0 0 0
11/05/2021
12.95
 930 13.72 13.72 12.95 0 0 0
10/05/2021
13.72
 1,700 14.67 14.67 13.72 0 0 0
07/05/2021
14.67
 100 15.53 15.53 14.67 0 0 0
06/05/2021
15.53
 0 15.53 15.53 15.53 0 0 0
05/05/2021
15.53
 33 15.53 15.53 15.53 0 0 0
04/05/2021
15.53
 100 15.53 15.53 15.53 0 0 0
29/04/2021
15.53
 603 15.53 15.53 15.53 0 0 0
28/04/2021
15.53
 66 15.53 15.53 15.53 0 0 0
27/04/2021
15.53
 0 15.53 15.53 15.53 0 0 0
26/04/2021
15.53
 100 15.53 15.53 15.53 0 0 0
23/04/2021: Cổ tức tiền mặt tỉ lệ: 10%
23/04/2021
15.53
 100 14.24 15.53 15.53 0 0 0
22/04/2021
14.24
 66 14.24 14.24 14.24 0 0 0
20/04/2021
14.24
 100 15.16 15.16 14.24 0 0 0
19/04/2021
15.16
 0 15.16 15.16 15.16 0 0 0
16/04/2021
15.16
 600 15.16 15.16 15.16 0 0 0
15/04/2021
15.16
 100 15.16 15.16 15.16 0 0 0
14/04/2021
15.16
 45 15.16 15.16 15.16 0 0 0
13/04/2021
15.16
 3,202 15.16 15.16 13.90 0 0 0
12/04/2021
15.16
 900 15.08 15.16 15.08 0 0 0
09/04/2021
15.08
 45 15.08 15.08 15.08 0 0 0
08/04/2021
15.08
 0 15.08 15.08 15.08 0 0 0
07/04/2021
15.08
 103 15.08 15.08 15.08 0 0 0
06/04/2021
15.08
 1,600 15.08 15.08 15.08 0 0 0
05/04/2021
15.08
 5,730 15.08 15.08 15.08 100 0 0.0
02/04/2021
15.08
 1,000 15.41 15.41 15.08 0 0 0
01/04/2021
15.41
 0 15.41 15.41 15.41 0 0 0
31/03/2021
15.41
 0 15.41 15.41 15.41 0 0 0
30/03/2021
15.41
 0 15.41 15.41 15.41 0 0 0
29/03/2021
15.41
 110 15.41 15.41 15.41 0 0 0
26/03/2021
15.41
 200 14.03 15.41 14.03 0 0 0
25/03/2021
14.03
 326 14.03 14.03 14.03 0 0 0
24/03/2021
14.03
 200 14.45 14.45 14.03 0 0 0
23/03/2021
14.45
 431 14.03 14.45 14.03 100 0 0.0
22/03/2021
14.03
 338 15.08 15.08 13.82 0 0 0
19/03/2021
15.08
 300 15.92 15.92 15.08 0 0 0
18/03/2021
15.92
 166 15.08 15.92 15.92 0 0 0
17/03/2021
15.08
 1,400 14.66 16.12 15.08 0 0 0
16/03/2021
14.66
 66 14.66 14.66 14.66 0 0 0
15/03/2021
14.66
 0 14.66 14.66 14.66 0 0 0
12/03/2021
14.66
 800 14.66 14.66 14.66 0 800 -0.0
11/03/2021
14.66
 0 14.66 14.66 14.66 0 0 0
10/03/2021
14.66
 0 14.66 14.66 14.66 0 0 0
09/03/2021
14.66
 0 14.66 14.66 14.66 0 0 0
08/03/2021
14.66
 0 14.66 14.66 14.66 0 0 0
05/03/2021
14.66
 0 14.66 14.66 14.66 0 0 0
04/03/2021
14.66
 33 14.66 14.66 14.66 0 0 0
03/03/2021
14.66
 0 14.66 14.66 14.66 0 0 0
02/03/2021
14.66
 0 14.66 14.66 14.66 0 0 0
01/03/2021
14.66
 0 14.66 14.66 14.66 0 0 0
26/02/2021
14.66
 0 14.66 14.66 14.66 0 0 0
25/02/2021
14.66
 0 14.66 14.66 14.66 0 0 0
24/02/2021
14.66
 33 14.66 14.66 14.66 0 0 0
23/02/2021
14.66
 0 14.66 14.66 14.66 0 0 0
22/02/2021
14.66
 200 14.66 14.66 14.66 200 0 0.0
19/02/2021
14.66
 0 14.66 14.66 14.66 0 0 0
18/02/2021
14.66
 1,000 13.61 14.66 14.66 1,000 0 0.0
17/02/2021
13.61
 100 14.07 14.07 13.61 0 0 0
09/02/2021
14.07
 0 14.07 14.07 14.07 0 0 0
08/02/2021
14.07
 0 14.07 14.07 14.07 0 0 0
05/02/2021
14.07
 0 14.07 14.07 14.07 0 0 0
04/02/2021
14.07
 0 14.07 14.07 14.07 0 0 0
03/02/2021
14.07
 101 14.53 14.53 14.07 0 0 0
02/02/2021
14.53
 300 14.24 14.53 14.53 0 0 0
01/02/2021
14.24
 0 14.24 14.24 14.24 0 0 0
29/01/2021
14.24
 0 14.24 14.24 14.24 0 0 0
28/01/2021
14.24
 500 14.45 14.45 14.24 0 0 0
27/01/2021
14.45
 0 14.45 14.45 14.45 0 0 0
26/01/2021
14.45
 0 14.45 14.45 14.45 0 0 0
25/01/2021
14.45
 0 14.45 14.45 14.45 0 0 0
22/01/2021
14.45
 0 14.45 14.45 14.45 0 0 0
21/01/2021
14.45
 720 14.28 14.45 14.45 0 610 -0.0
20/01/2021
14.28
 0 14.28 14.28 14.28 0 0 0
19/01/2021
14.28
 400 14.45 14.45 14.28 0 0 0
18/01/2021
14.45
 16 14.45 14.45 14.45 0 0 0
15/01/2021
14.45
 0 14.45 14.45 14.45 0 0 0
14/01/2021
14.45
 0 14.45 14.45 14.45 0 0 0
13/01/2021
14.45
 933 14.24 15.08 14.45 0 500 -0.0
12/01/2021
14.24
 1,100 14.20 14.24 14.20 3 900 -0.0
11/01/2021
14.20
 900 14.20 14.20 14.20 0 600 -0.0
08/01/2021
14.20
 0 14.20 14.20 14.20 0 0 0
07/01/2021
14.20
 700 13.82 14.24 14.20 0 600 -0.0
06/01/2021
13.82
 100 14.20 14.20 13.82 0 0 0
05/01/2021
14.20
 0 14.20 14.20 14.20 0 0 0
04/01/2021
14.20
 200 12.94 14.20 14.20 0 0 0
31/12/2020
12.94
 4,700 14.37 15.66 12.94 500 0 0.0
30/12/2020
14.37
 3,900 14.41 14.41 14.37 500 0 0.0
29/12/2020
14.41
 2,310 13.11 14.41 13.74 2,200 800 0.0
28/12/2020
13.11
 200 11.94 13.11 13.11 0 0 0
25/12/2020
11.94
 600 13.19 13.19 11.94 0 0 0
24/12/2020
13.19
 0 13.19 13.19 13.19 800 0 0.0
23/12/2020
13.19
 1,000 13.03 13.40 13.19 800 0 0.0
22/12/2020
13.03
 166 14.32 14.32 13.03 0 0 0
21/12/2020
14.32
 0 14.32 14.32 14.32 0 0 0
18/12/2020
14.32
 100 14.32 14.32 14.32 0 0 0
17/12/2020
14.32
 3,800 13.40 14.45 14.32 0 0 0
16/12/2020
13.40
 30 13.40 13.40 13.40 0 0 0
15/12/2020
13.40
 0 13.40 13.40 13.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |