CTCP Tập đoàn Vinacontrol (vnc)

35.80
0.50
(1.42%)
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)
21/12/2020
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
23/09/2020
15.76
 0 15.76 15.76 15.76 0 0 0
22/09/2020
15.76
 300 15.76 15.76 15.76 0 0 0
21/09/2020
15.76
 0 15.76 15.76 15.76 0 0 0
18/09/2020
15.76
 0 15.76 15.76 15.76 0 0 0
17/09/2020
15.76
 200 14.39 15.76 15.76 0 0 0
16/09/2020
14.39
 0 14.39 14.39 14.39 0 0 0
15/09/2020
14.39
 0 14.39 14.39 14.39 0 0 0
14/09/2020
14.39
 0 14.39 14.39 14.39 0 0 0
11/09/2020
14.39
 66 14.39 14.39 14.39 0 0 0
10/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
10/09/2020
14.39
 0 14.39 14.39 14.39 0 0 0
09/09/2020
14.39
 0 14.39 14.39 14.39 0 0 0
08/09/2020
14.39
 0 14.39 14.39 14.39 0 0 0
07/09/2020
14.39
 200 14.39 14.39 14.39 200 0 0.0
04/09/2020
14.39
 300 14.39 14.39 14.39 0 0 0
03/09/2020
14.39
 1,300 13.09 14.39 14.39 0 0 0
01/09/2020
13.09
 0 13.09 13.09 13.09 0 0 0
31/08/2020
13.09
 633 14.48 14.48 13.09 0 0 0
28/08/2020
14.48
 1,400 14.48 14.48 14.48 0 0 0
27/08/2020
14.48
 301 14.48 14.48 14.48 300 0 0.0
26/08/2020
14.48
 1 14.48 14.48 14.48 0 0 0
25/08/2020
14.48
 0 14.48 14.48 14.48 0 0 0
24/08/2020
14.48
 0 14.48 14.48 14.48 0 0 0
21/08/2020
14.48
 0 14.48 14.48 14.48 0 0 0
20/08/2020
14.48
 32 14.48 14.48 14.48 0 0 0
19/08/2020
14.48
 0 14.48 14.48 14.48 0 0 0
18/08/2020
14.48
 0 14.48 14.48 14.48 0 0 0
17/08/2020
14.48
 0 14.48 14.48 14.48 0 0 0
14/08/2020
14.48
 0 14.48 14.48 14.48 0 0 0
13/08/2020
14.48
 0 14.48 14.48 14.48 0 0 0
12/08/2020
14.48
 0 14.48 14.48 14.48 0 0 0
11/08/2020
14.48
 0 14.48 14.48 14.48 0 0 0
10/08/2020
14.48
 10 14.48 14.48 14.48 0 0 0
07/08/2020
14.48
 0 14.48 14.48 14.48 0 0 0
06/08/2020
14.48
 0 14.48 14.48 14.48 0 0 0
05/08/2020
14.48
 0 14.48 14.48 14.48 0 0 0
04/08/2020
14.48
 100 13.60 14.48 14.48 100 0 0.0
03/08/2020
13.60
 66 13.60 13.60 13.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |