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)
24/06/2021
12.86
 1,300 14.24 14.24 12.86 0 0 0
23/06/2021
14.24
 200 14.24 14.24 14.24 0 0 0
22/06/2021
14.24
 1 14.24 14.24 14.24 0 0 0
21/06/2021
14.24
 1,000 14.46 14.46 13.85 0 0 0
18/06/2021
14.46
 0 14.46 14.46 14.46 0 0 0
17/06/2021
14.46
 1,300 14.24 14.46 14.24 1,000 0 0.0
16/06/2021
14.24
 1,400 14.24 14.24 14.24 0 0 0
15/06/2021
14.24
 200 14.33 14.33 14.24 0 0 0
14/06/2021
14.33
 1,300 14.76 14.76 14.24 1,000 0 0.0
11/06/2021
14.76
 100 14.24 14.76 14.76 0 0 0
10/06/2021
14.24
 710 14.89 14.89 14.24 0 0 0
09/06/2021
14.89
 0 14.89 14.89 14.89 0 0 0
08/06/2021
14.89
 0 14.89 14.89 14.89 0 0 0
07/06/2021
14.89
 1,400 13.85 14.89 13.81 0 0 0
04/06/2021
13.85
 380 13.85 13.94 13.85 0 0 0
03/06/2021
13.85
 20 13.85 13.85 13.85 0 0 0
02/06/2021
13.85
 400 12.99 13.94 13.85 0 0 0
01/06/2021
12.99
 0 12.99 12.99 12.99 0 0 0
31/05/2021
12.99
 167 14.41 14.41 12.99 0 0 0
28/05/2021
14.41
 800 14.41 14.41 13.85 0 0 0
27/05/2021
14.41
 0 14.41 14.41 14.41 0 0 0
26/05/2021
14.41
 500 15.92 15.92 14.41 0 0 0
25/05/2021
15.92
 200 15.06 15.92 14.24 0 0 0
24/05/2021
15.06
 400 16.70 17.22 15.06 0 0 0
21/05/2021
16.70
 0 16.70 16.70 16.70 0 0 0
20/05/2021
16.70
 0 16.70 16.70 16.70 0 0 0
19/05/2021
16.70
 200 15.28 16.74 16.70 0 0 0
18/05/2021
15.28
 112 14.24 15.28 15.28 0 0 0
17/05/2021
14.24
 400 13.07 14.24 14.02 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |