CTCP Tập đoàn Vinacontrol (vnc)

39.50
0.10
(0.25%)
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
(2025-12-29) 		3.40 9.44% 135,900 0 0
35.50
39.90
39.50
2 tháng
(2025-12-01) 		4.40 12.57% 182,700 0 0
34.30
39.90
39.50
3 tháng
(2025-10-30) 		4.20 11.93% 207,900 0 0
34.30
39.90
39.50
6 tháng
(2025-08-01) 		8.29 26.67% 492,400 -10,000 -0.3
29.44
39.90
39.50
12 tháng
(2025-02-03) 		19.34 96.44% 1,304,384 -19,200 -0.8
19.81
39.90
39.50
24 tháng
(2024-02-15) 		16.89 75.02% 2,677,636 72,701 2.8
16.31
39.90
39.50
36 tháng
(2023-02-13) 		24.42 162.94% 2,977,712 43,201 1.3
14.09
39.90
39.50
60 tháng
(2021-02-23) 		24.49 164.33% 3,643,645 -18,749 -0.8
13.08
39.90
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2020
13.60
 0 13.60 13.60 13.60 0 0 0
30/07/2020
13.60
 0 13.60 13.60 13.60 0 0 0
29/07/2020
13.60
 0 13.60 13.60 13.60 0 0 0
28/07/2020
13.60
 66 13.60 13.60 13.60 0 0 0
27/07/2020
13.60
 0 13.60 13.60 13.60 0 0 0
24/07/2020
13.60
 0 13.60 13.60 13.60 0 6 -0.0
23/07/2020
13.60
 100 15.07 15.07 13.60 0 0 0
22/07/2020
15.07
 0 15.07 15.07 15.07 0 0 0
21/07/2020
15.07
 0 15.07 15.07 15.07 0 0 0
20/07/2020
15.07
 100 14.65 15.07 15.07 0 0 0
17/07/2020
14.65
 0 14.65 14.65 14.65 0 0 0
16/07/2020
14.65
 0 14.65 14.65 14.65 0 0 0
15/07/2020
14.65
 100 13.39 14.65 14.65 0 0 0
14/07/2020
13.39
 0 13.39 13.39 13.39 0 0 0
13/07/2020
13.39
 600 13.97 13.97 13.39 0 0 0
10/07/2020
13.97
 0 13.97 13.97 13.97 0 0 0
09/07/2020
13.97
 0 13.97 13.97 13.97 0 0 0
08/07/2020
13.97
 0 13.97 13.97 13.97 0 0 0
07/07/2020
13.97
 0 13.97 13.97 13.97 0 0 0
06/07/2020
13.97
 100 13.43 13.97 13.97 0 0 0
03/07/2020
13.43
 0 13.43 13.43 13.43 0 0 0
02/07/2020
13.43
 0 13.43 13.43 13.43 0 0 0
01/07/2020
13.43
 33 13.43 13.43 13.43 0 0 0
30/06/2020
13.43
 0 13.43 13.43 13.43 0 0 0
29/06/2020
13.43
 0 13.43 13.43 13.43 0 0 0
26/06/2020
13.43
 0 13.43 13.43 13.43 0 0 0
25/06/2020
13.43
 0 13.43 13.43 13.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |