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)
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
14/12/2020
13.40
 400 13.40 14.45 13.40 0 0 0
11/12/2020
13.40
 100 14.66 14.66 13.40 0 0 0
10/12/2020
14.66
 20 14.66 14.66 14.66 0 0 0
09/12/2020
14.66
 300 14.41 14.66 14.66 0 0 0
08/12/2020
14.41
 0 14.41 14.41 14.41 0 0 0
07/12/2020
14.41
 200 13.11 14.41 14.41 0 0 0
04/12/2020
13.11
 100 14.49 14.49 13.11 0 0 0
03/12/2020
14.49
 0 14.49 14.49 14.49 0 0 0
02/12/2020
14.49
 0 14.49 14.49 14.49 0 0 0
01/12/2020
14.49
 1,100 13.19 14.49 13.44 0 0 0
30/11/2020
13.19
 150 14.66 14.66 13.19 0 0 0
27/11/2020
14.66
 0 14.66 14.66 14.66 0 0 0
26/11/2020
14.66
 0 14.66 14.66 14.66 0 0 0
25/11/2020
14.66
 0 14.66 14.66 14.66 0 0 0
24/11/2020
14.66
 10 14.66 14.66 14.66 0 0 0
23/11/2020
14.66
 0 14.66 14.66 14.66 0 0 0
20/11/2020
14.66
 110 16.25 16.25 14.66 0 0 0
19/11/2020
16.25
 100 14.95 16.25 16.25 0 0 0
18/11/2020
14.95
 0 14.95 14.95 14.95 0 0 0
17/11/2020
14.95
 0 14.95 14.95 14.95 0 0 0
16/11/2020
14.95
 0 14.95 14.95 14.95 0 0 0
13/11/2020
14.95
 166 13.61 14.95 14.95 0 0 0
12/11/2020
13.61
 500 12.73 13.61 13.61 0 0 0
11/11/2020
12.73
 0 12.73 12.73 12.73 0 0 0
10/11/2020
12.73
 200 14.07 14.07 12.73 0 0 0
09/11/2020
14.07
 0 14.07 14.07 14.07 0 0 0
06/11/2020
14.07
 0 14.07 14.07 14.07 0 0 0
05/11/2020
14.07
 0 14.07 14.07 14.07 0 0 0
04/11/2020
14.07
 0 14.07 14.07 14.07 0 0 0
03/11/2020
14.07
 38 14.07 14.07 14.07 0 0 0
02/11/2020
14.07
 0 14.07 14.07 14.07 0 0 0
30/10/2020
14.07
 0 14.07 14.07 14.07 0 0 0
29/10/2020
14.07
 0 14.07 14.07 14.07 0 0 0
28/10/2020
14.07
 27 14.07 14.07 14.07 0 0 0
27/10/2020
14.07
 139 15.62 15.62 14.07 0 0 0
26/10/2020
15.62
 0 15.62 15.62 15.62 0 0 0
23/10/2020
15.62
 0 15.62 15.62 15.62 0 0 0
22/10/2020
15.62
 0 15.62 15.62 15.62 0 0 0
21/10/2020
15.62
 200 17.34 17.34 15.62 0 0 0
20/10/2020
17.34
 0 17.34 17.34 17.34 0 0 0
19/10/2020
17.34
 0 17.34 17.34 17.34 0 0 0
16/10/2020
17.34
 0 17.34 17.34 17.34 0 0 0
15/10/2020
17.34
 0 17.34 17.34 17.34 0 0 0
14/10/2020
17.34
 200 19.22 19.22 17.34 0 0 0
13/10/2020
19.22
 0 19.22 19.22 19.22 0 0 0
12/10/2020
19.22
 0 19.22 19.22 19.22 0 0 0
09/10/2020
19.22
 100 17.97 19.22 19.22 0 0 0
08/10/2020
17.97
 0 17.97 17.97 17.97 0 0 0
07/10/2020
17.97
 0 17.97 17.97 17.97 0 0 0
06/10/2020
17.97
 0 17.97 17.97 17.97 0 0 0
05/10/2020
17.97
 0 17.97 17.97 17.97 0 0 0
02/10/2020
17.97
 166 16.59 17.97 17.97 0 0 0
01/10/2020
16.59
 0 16.59 16.59 16.59 0 0 0
30/09/2020
16.59
 200 18.39 18.39 16.59 0 0 0
29/09/2020
18.39
 101 16.75 18.39 18.39 0 0 0
28/09/2020
16.75
 166 15.50 16.75 16.75 0 0 0
25/09/2020
15.50
 0 15.50 15.50 15.50 0 0 0
24/09/2020
15.50
 132 15.50 15.50 15.50 0 0 0
23/09/2020
15.50
 0 15.50 15.50 15.50 0 0 0
22/09/2020
15.50
 300 15.50 15.50 15.50 0 0 0
21/09/2020
15.50
 0 15.50 15.50 15.50 0 0 0
18/09/2020
15.50
 0 15.50 15.50 15.50 0 0 0
17/09/2020
15.50
 200 14.16 15.50 15.50 0 0 0
16/09/2020
14.16
 0 14.16 14.16 14.16 0 0 0
15/09/2020
14.16
 0 14.16 14.16 14.16 0 0 0
14/09/2020
14.16
 0 14.16 14.16 14.16 0 0 0
11/09/2020
14.16
 66 14.16 14.16 14.16 0 0 0
10/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
10/09/2020
14.16
 0 14.16 14.16 14.16 0 0 0
09/09/2020
14.16
 0 14.16 14.16 14.16 0 0 0
08/09/2020
14.16
 0 14.16 14.16 14.16 0 0 0
07/09/2020
14.16
 200 14.16 14.16 14.16 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |