CTCP Tập đoàn Vinacontrol (vnc)

34.60
-3.70
(-9.66%)
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
(2026-05-13) 		2.70 7.58% 70,700 0 0
32.60
38.30
34.60
2 tháng
(2026-04-13) 		2.99 8.48% 132,200 0 0
32.60
38.30
34.60
3 tháng
(2026-03-16) 		3.09 8.79% 163,300 0 0
32.60
38.30
34.60
6 tháng
(2025-12-15) 		4.08 11.91% 427,500 -1,400 -0.1
32.60
41.01
34.60
12 tháng
(2025-06-17) 		11.55 43.18% 1,142,100 -11,400 -0.4
26.75
41.01
34.60
24 tháng
(2024-06-24) 		20.32 112.99% 2,592,907 108,401 4.3
17.98
41.01
34.60
36 tháng
(2023-06-28) 		17.52 84.29% 3,098,066 46,201 1.5
16.04
41.01
34.60
60 tháng
(2021-07-08) 		24.28 173.10% 3,852,096 -17,149 -0.8
13.42
41.01
34.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/09/2020
14.16
 300 14.16 14.16 14.16 0 0 0
03/09/2020
14.16
 1,300 12.88 14.16 14.16 0 0 0
01/09/2020
12.88
 0 12.88 12.88 12.88 0 0 0
31/08/2020
12.88
 633 14.24 14.24 12.88 0 0 0
28/08/2020
14.24
 1,400 14.24 14.24 14.24 0 0 0
27/08/2020
14.24
 301 14.24 14.24 14.24 300 0 0.0
26/08/2020
14.24
 1 14.24 14.24 14.24 0 0 0
25/08/2020
14.24
 0 14.24 14.24 14.24 0 0 0
24/08/2020
14.24
 0 14.24 14.24 14.24 0 0 0
21/08/2020
14.24
 0 14.24 14.24 14.24 0 0 0
20/08/2020
14.24
 32 14.24 14.24 14.24 0 0 0
19/08/2020
14.24
 0 14.24 14.24 14.24 0 0 0
18/08/2020
14.24
 0 14.24 14.24 14.24 0 0 0
17/08/2020
14.24
 0 14.24 14.24 14.24 0 0 0
14/08/2020
14.24
 0 14.24 14.24 14.24 0 0 0
13/08/2020
14.24
 0 14.24 14.24 14.24 0 0 0
12/08/2020
14.24
 0 14.24 14.24 14.24 0 0 0
11/08/2020
14.24
 0 14.24 14.24 14.24 0 0 0
10/08/2020
14.24
 10 14.24 14.24 14.24 0 0 0
07/08/2020
14.24
 0 14.24 14.24 14.24 0 0 0
06/08/2020
14.24
 0 14.24 14.24 14.24 0 0 0
05/08/2020
14.24
 0 14.24 14.24 14.24 0 0 0
04/08/2020
14.24
 100 13.37 14.24 14.24 100 0 0.0
03/08/2020
13.37
 66 13.37 13.37 13.37 0 0 0
31/07/2020
13.37
 0 13.37 13.37 13.37 0 0 0
30/07/2020
13.37
 0 13.37 13.37 13.37 0 0 0
29/07/2020
13.37
 0 13.37 13.37 13.37 0 0 0
28/07/2020
13.37
 66 13.37 13.37 13.37 0 0 0
27/07/2020
13.37
 0 13.37 13.37 13.37 0 0 0
24/07/2020
13.37
 0 13.37 13.37 13.37 0 6 -0.0
23/07/2020
13.37
 100 14.82 14.82 13.37 0 0 0
22/07/2020
14.82
 0 14.82 14.82 14.82 0 0 0
21/07/2020
14.82
 0 14.82 14.82 14.82 0 0 0
20/07/2020
14.82
 100 14.40 14.82 14.82 0 0 0
17/07/2020
14.40
 0 14.40 14.40 14.40 0 0 0
16/07/2020
14.40
 0 14.40 14.40 14.40 0 0 0
15/07/2020
14.40
 100 13.17 14.40 14.40 0 0 0
14/07/2020
13.17
 0 13.17 13.17 13.17 0 0 0
13/07/2020
13.17
 600 13.74 13.74 13.17 0 0 0
10/07/2020
13.74
 0 13.74 13.74 13.74 0 0 0
09/07/2020
13.74
 0 13.74 13.74 13.74 0 0 0
08/07/2020
13.74
 0 13.74 13.74 13.74 0 0 0
07/07/2020
13.74
 0 13.74 13.74 13.74 0 0 0
06/07/2020
13.74
 100 13.21 13.74 13.74 0 0 0
03/07/2020
13.21
 0 13.21 13.21 13.21 0 0 0
02/07/2020
13.21
 0 13.21 13.21 13.21 0 0 0
01/07/2020
13.21
 33 13.21 13.21 13.21 0 0 0
30/06/2020
13.21
 0 13.21 13.21 13.21 0 0 0
29/06/2020
13.21
 0 13.21 13.21 13.21 0 0 0
26/06/2020
13.21
 0 13.21 13.21 13.21 0 0 0
25/06/2020
13.21
 0 13.21 13.21 13.21 0 0 0
24/06/2020
13.21
 0 13.21 13.21 13.21 0 0 0
23/06/2020
13.21
 300 12.67 13.21 13.21 0 0 0
22/06/2020
12.67
 200 13.21 13.21 12.67 0 0 0
19/06/2020
13.21
 833 13.21 13.21 13.21 0 0 0
18/06/2020
13.21
 330 13.83 13.83 13.21 0 0 0
17/06/2020
13.83
 0 13.83 13.83 13.83 0 0 0
16/06/2020
13.83
 0 13.83 13.83 13.83 0 0 0
15/06/2020
13.83
 66 13.83 13.83 13.83 0 0 0
12/06/2020
13.83
 30 13.83 13.83 13.83 0 0 0
11/06/2020
13.83
 0 13.83 13.83 13.83 0 0 0
10/06/2020
13.83
 0 13.83 13.83 13.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |