CTCP Tập đoàn Vinacontrol (vnc)

34.80
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
(2025-11-05) 		-0.40 -1.14% 17,100 0 0
34.80
35.50
34.80
2 tháng
(2025-10-06) 		3.20 10.13% 111,300 -3,000 -0.1
31
35.50
34.80
3 tháng
(2025-09-08) 		5.36 18.22% 233,100 -10,000 -0.3
29.44
35.50
34.80
6 tháng
(2025-06-09) 		10.34 42.27% 721,700 -10,000 -0.3
24.46
36.99
34.80
12 tháng
(2024-12-10) 		15.23 77.84% 1,247,296 -19,900 -0.8
19.57
36.99
34.80
24 tháng
(2023-12-18) 		11.37 48.53% 2,542,766 47,601 1.5
16.31
36.99
34.80
36 tháng
(2022-12-21) 		19.37 125.51% 2,862,266 39,401 1.2
14.09
36.99
34.80
60 tháng
(2020-12-31) 		21.64 164.45% 3,476,115 -20,256 -0.9
13.08
36.99
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
13.60
 115 13.76 13.76 13.60 0 0 0
04/05/2020
13.76
 100 12.66 13.76 13.76 0 0 0
29/04/2020
12.66
 0 12.66 12.66 12.66 0 0 0
28/04/2020
12.66
 0 12.66 12.66 12.66 0 0 0
27/04/2020
12.66
 700 13.11 13.11 12.66 0 66 0
24/04/2020
13.11
 105 13.84 13.84 13.11 0 0 0
23/04/2020
13.84
 200 14.45 14.45 13.84 0 0 0
22/04/2020
14.45
 0 14.45 14.45 14.45 0 0 0
21/04/2020
14.45
 300 13.19 14.45 13.19 0 0 0
20/04/2020
13.19
 200 12.01 13.19 13.19 0 0 0
17/04/2020
12.01
 100 10.95 12.01 12.01 0 0 0
16/04/2020
10.95
 60 10.95 10.95 10.95 0 0 0
15/04/2020
10.95
 0 10.95 10.95 10.95 0 0 0
14/04/2020
10.95
 0 10.95 10.95 10.95 0 0 0
13/04/2020
10.95
 0 10.95 10.95 10.95 0 0 0
10/04/2020
10.95
 166 9.97 10.95 10.95 0 0 0
09/04/2020
9.97
 0 9.97 9.97 9.97 0 0 0
08/04/2020
9.97
 0 9.97 9.97 9.97 0 0 0
07/04/2020
9.97
 0 9.97 9.97 9.97 0 0 0
06/04/2020
9.97
 0 9.97 9.97 9.97 0 0 0
03/04/2020
9.97
 0 9.97 9.97 9.97 0 0 0
01/04/2020
9.97
 301 10.42 10.42 9.97 0 0 0
31/03/2020
10.42
 0 10.42 10.42 10.42 0 0 0
30/03/2020
10.42
 600 11.56 11.56 10.42 0 0 0
27/03/2020
11.56
 300 10.67 11.56 11.56 0 0 0
26/03/2020
10.67
 700 11.60 11.60 10.67 0 0 0
25/03/2020
11.60
 900 12.66 12.66 11.60 0 0 0
24/03/2020
12.66
 133 13.84 13.84 12.66 0 0 0
23/03/2020
13.84
 0 13.84 13.84 13.84 0 0 0
20/03/2020
13.84
 100 13.84 13.84 13.84 0 0 0
19/03/2020
13.84
 0 13.84 13.84 13.84 0 0 0
18/03/2020
13.84
 0 13.84 13.84 13.84 0 0 0
17/03/2020
13.84
 200 12.86 13.96 13.84 0 0 0
16/03/2020
12.86
 66 12.86 12.86 12.86 0 0 0
13/03/2020
12.86
 0 12.86 12.86 12.86 0 0 0
12/03/2020
12.86
 0 12.86 12.86 12.86 0 0 0
11/03/2020
12.86
 400 14.05 14.05 12.86 0 0 0
10/03/2020
14.05
 0 14.05 14.05 14.05 0 0 0
09/03/2020
14.05
 0 14.05 14.05 14.05 0 0 0
06/03/2020
14.05
 0 14.05 14.05 14.05 0 0 0
05/03/2020
14.05
 500 14.05 14.05 14.05 100 0 0.0
04/03/2020
14.05
 0 14.05 14.05 14.05 0 0 0
03/03/2020
14.05
 100 13.31 14.05 14.05 0 0 0
02/03/2020
13.31
 1,800 13.43 14.25 13.31 0 0 0
28/02/2020
13.43
 0 13.43 13.43 13.43 0 0 0
27/02/2020
13.43
 0 13.43 13.43 13.43 0 0 0
26/02/2020
13.43
 100 14.09 14.09 13.43 0 0 0
25/02/2020
14.09
 0 14.09 14.09 14.09 0 0 0
24/02/2020
14.09
 300 14.05 14.09 14.05 0 0 0
21/02/2020
14.05
 100 13.84 14.05 14.05 0 0 0
20/02/2020
13.84
 0 13.84 13.84 13.84 0 0 0
19/02/2020
13.84
 0 13.84 13.84 13.84 0 0 0
18/02/2020
13.84
 0 13.84 13.84 13.84 0 0 0
17/02/2020
13.84
 400 13.88 14.25 13.76 0 100 -0.0
14/02/2020
13.88
 0 13.88 13.88 13.88 0 0 0
13/02/2020
13.88
 100 15.23 15.23 13.88 0 0 0
12/02/2020
15.23
 0 15.23 15.23 15.23 0 0 0
11/02/2020
15.23
 0 15.23 15.23 15.23 0 0 0
10/02/2020
15.23
 0 15.23 15.23 15.23 0 0 0
07/02/2020
15.23
 100 15.47 15.47 15.23 0 0 0
06/02/2020
15.47
 0 15.47 15.47 15.47 0 0 0
05/02/2020
15.47
 14 15.47 15.47 15.47 0 0 0
04/02/2020
15.47
 1,081 14.25 15.47 14.37 0 0 0
03/02/2020
14.25
 0 14.25 14.25 14.25 0 0 0
31/01/2020
14.25
 0 14.25 14.25 14.25 0 0 0
30/01/2020
14.25
 1,333 15.27 15.27 14.25 200 0 0.0
22/01/2020
15.27
 0 15.27 15.27 15.27 0 0 0
21/01/2020
15.27
 0 15.27 15.27 15.27 0 0 0
20/01/2020
15.27
 300 14.25 15.27 15.27 0 0 0
17/01/2020
14.25
 0 14.25 14.25 14.25 0 0 0
16/01/2020
14.25
 0 14.25 14.25 14.25 0 0 0
15/01/2020
14.25
 1,500 14.25 14.25 14.25 0 0 0
14/01/2020
14.25
 0 14.25 14.25 14.25 0 0 0
13/01/2020
14.25
 0 14.25 14.25 14.25 0 0 0
10/01/2020
14.25
 100 14.25 14.25 14.25 100 0 0.0
09/01/2020
14.25
 200 13.92 14.25 14.25 200 0 0.0
08/01/2020
13.92
 300 15.47 15.47 13.92 0 0 0
07/01/2020
15.47
 100 14.09 15.47 15.47 0 0 0
06/01/2020
14.09
 1,307 13.07 14.09 13.07 200 0 0.0
03/01/2020
13.07
 0 13.07 13.07 13.07 0 0 0
02/01/2020
13.07
 0 13.07 13.07 13.07 0 0 0
31/12/2019
13.07
 1,400 14.25 14.25 13.07 0 1,400 -0.0
30/12/2019
14.25
 100 14.25 14.25 14.25 0 100 -0.0
27/12/2019
14.25
 510 13.52 14.25 14.25 0 0 0
26/12/2019
13.52
 0 13.52 13.52 13.52 0 0 0
25/12/2019
13.52
 0 13.52 13.52 13.52 0 0 0
24/12/2019
13.52
 10 13.52 13.52 13.52 0 0 0
23/12/2019
13.52
 2,500 13.43 14.45 13.52 0 0 0
20/12/2019
13.43
 300 13.43 13.43 13.43 0 0 0
19/12/2019
13.43
 0 13.43 13.43 13.43 0 0 0
18/12/2019
13.43
 2,000 14.45 14.45 13.43 0 0 0
17/12/2019
14.45
 1,000 14.66 14.66 14.37 0 0 0
16/12/2019
14.66
 333 13.60 14.66 14.62 0 0 0
13/12/2019
13.60
 0 13.60 13.60 13.60 0 0 0
12/12/2019
13.60
 1,000 14.66 14.66 13.43 0 0 0
11/12/2019
14.66
 700 13.84 14.66 14.66 0 0 0
10/12/2019
13.84
 0 13.84 13.84 13.84 0 0 0
09/12/2019
13.84
 1,100 14.37 14.37 13.27 600 0 0.0
06/12/2019
14.37
 200 14.33 14.41 14.37 0 0 0
05/12/2019
14.33
 0 14.33 14.33 14.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |