CTCP Tập đoàn Vinacontrol (vnc)

38.90
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
(2026-06-29) 		3 8.36% 135,300 0 0
35.50
38.90
38.90
2 tháng
(2026-06-01) 		3.80 10.83% 242,500 0 0
34.60
38.90
38.90
3 tháng
(2026-05-04) 		3 8.37% 291,700 0 0
32.60
38.90
38.90
6 tháng
(2026-01-30) 		-0.14 -0.36% 426,100 -1,400 -0.1
32.60
41.01
38.90
12 tháng
(2025-08-04) 		8.31 27.16% 938,800 -11,400 -0.4
28.95
41.01
38.90
24 tháng
(2024-08-08) 		20.31 109.29% 2,425,689 51,201 2.1
18.59
41.01
38.90
36 tháng
(2023-08-14) 		18.07 86.77% 3,272,366 46,201 1.5
16.04
41.01
38.90
60 tháng
(2021-08-24) 		24.75 174.84% 4,029,752 -20,649 -0.9
13.68
41.01
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |