CTCP Tập đoàn Vinacontrol (vnc)

36
-2.90
(-7.46%)
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)
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
09/06/2020
13.83
 0 13.83 13.83 13.83 0 0 0
08/06/2020
13.83
 700 13.41 13.83 13.83 700 0 0.0
05/06/2020
13.41
 10 13.41 13.41 13.41 0 0 0
04/06/2020
13.41
 500 13.62 13.62 13.41 0 0 0
03/06/2020
13.62
 66 13.62 13.62 13.62 0 0 0
02/06/2020
13.62
 110 12.42 13.62 13.62 100 0 0.0
01/06/2020
12.42
 1,045 13.41 13.41 12.42 0 0 0
29/05/2020
13.41
 200 13.70 13.70 13.41 0 0 0
28/05/2020
13.70
 100 13.62 13.70 13.70 0 0 0
27/05/2020
13.62
 0 13.62 13.62 13.62 0 0 0
26/05/2020
13.62
 251 13.70 13.70 13.62 200 0 0.0
25/05/2020
13.70
 0 13.70 13.70 13.70 0 0 0
22/05/2020
13.70
 0 13.70 13.70 13.70 0 0 0
21/05/2020
13.70
 912 13.25 13.70 13.29 0 0 0
20/05/2020
13.25
 56 13.25 13.25 13.25 0 0 0
19/05/2020
13.25
 0 13.25 13.25 13.25 0 0 0
18/05/2020
13.25
 0 13.25 13.25 13.25 0 0 0
15/05/2020
13.25
 248 13.25 13.25 13.25 0 0 0
14/05/2020
13.25
 110 13.25 13.25 13.25 0 0 0
13/05/2020
13.25
 10 13.25 13.25 13.25 0 0 0
12/05/2020
13.25
 200 13.21 13.25 13.25 0 0 0
11/05/2020
13.21
 0 13.21 13.21 13.21 0 0 0
08/05/2020
13.21
 300 12.51 13.21 13.21 0 0 0
07/05/2020: Cổ tức tiền mặt tỉ lệ: 10%
07/05/2020
12.51
 300 13.37 14.32 12.51 0 0 0
06/05/2020
13.37
 0 13.37 13.37 13.37 0 0 0
05/05/2020
13.37
 115 13.53 13.53 13.37 0 0 0
04/05/2020
13.53
 100 12.45 13.53 13.53 0 0 0
29/04/2020
12.45
 0 12.45 12.45 12.45 0 0 0
28/04/2020
12.45
 0 12.45 12.45 12.45 0 0 0
27/04/2020
12.45
 700 12.89 12.89 12.45 0 66 0
24/04/2020
12.89
 105 13.61 13.61 12.89 0 0 0
23/04/2020
13.61
 200 14.21 14.21 13.61 0 0 0
22/04/2020
14.21
 0 14.21 14.21 14.21 0 0 0
21/04/2020
14.21
 300 12.97 14.21 12.97 0 0 0
20/04/2020
12.97
 200 11.81 12.97 12.97 0 0 0
17/04/2020
11.81
 100 10.77 11.81 11.81 0 0 0
16/04/2020
10.77
 60 10.77 10.77 10.77 0 0 0
15/04/2020
10.77
 0 10.77 10.77 10.77 0 0 0
14/04/2020
10.77
 0 10.77 10.77 10.77 0 0 0
13/04/2020
10.77
 0 10.77 10.77 10.77 0 0 0
10/04/2020
10.77
 166 9.81 10.77 10.77 0 0 0
09/04/2020
9.81
 0 9.81 9.81 9.81 0 0 0
08/04/2020
9.81
 0 9.81 9.81 9.81 0 0 0
07/04/2020
9.81
 0 9.81 9.81 9.81 0 0 0
06/04/2020
9.81
 0 9.81 9.81 9.81 0 0 0
03/04/2020
9.81
 0 9.81 9.81 9.81 0 0 0
01/04/2020
9.81
 301 10.25 10.25 9.81 0 0 0
31/03/2020
10.25
 0 10.25 10.25 10.25 0 0 0
30/03/2020
10.25
 600 11.37 11.37 10.25 0 0 0
27/03/2020
11.37
 300 10.49 11.37 11.37 0 0 0
26/03/2020
10.49
 700 11.41 11.41 10.49 0 0 0
25/03/2020
11.41
 900 12.45 12.45 11.41 0 0 0
24/03/2020
12.45
 133 13.61 13.61 12.45 0 0 0
23/03/2020
13.61
 0 13.61 13.61 13.61 0 0 0
20/03/2020
13.61
 100 13.61 13.61 13.61 0 0 0
19/03/2020
13.61
 0 13.61 13.61 13.61 0 0 0
18/03/2020
13.61
 0 13.61 13.61 13.61 0 0 0
17/03/2020
13.61
 200 12.65 13.73 13.61 0 0 0
16/03/2020
12.65
 66 12.65 12.65 12.65 0 0 0
13/03/2020
12.65
 0 12.65 12.65 12.65 0 0 0
12/03/2020
12.65
 0 12.65 12.65 12.65 0 0 0
11/03/2020
12.65
 400 13.81 13.81 12.65 0 0 0
10/03/2020
13.81
 0 13.81 13.81 13.81 0 0 0
09/03/2020
13.81
 0 13.81 13.81 13.81 0 0 0
06/03/2020
13.81
 0 13.81 13.81 13.81 0 0 0
05/03/2020
13.81
 500 13.81 13.81 13.81 100 0 0.0
04/03/2020
13.81
 0 13.81 13.81 13.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |