CTCP Tập đoàn Vinacontrol (vnc)

39.50
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
(2025-12-29) 		3.40 9.44% 135,900 0 0
35.50
39.90
39.50
2 tháng
(2025-12-01) 		4.40 12.57% 182,700 0 0
34.30
39.90
39.50
3 tháng
(2025-10-30) 		4.20 11.93% 207,900 0 0
34.30
39.90
39.50
6 tháng
(2025-08-01) 		8.29 26.67% 492,400 -10,000 -0.3
29.44
39.90
39.50
12 tháng
(2025-02-03) 		19.34 96.44% 1,304,384 -19,200 -0.8
19.81
39.90
39.50
24 tháng
(2024-02-15) 		16.89 75.02% 2,677,636 72,701 2.8
16.31
39.90
39.50
36 tháng
(2023-02-13) 		24.42 162.94% 2,977,712 43,201 1.3
14.09
39.90
39.50
60 tháng
(2021-02-23) 		24.49 164.33% 3,643,645 -18,749 -0.8
13.08
39.90
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
14.33
 0 14.33 14.33 14.33 0 0 0
03/12/2019
14.33
 100 14.33 14.33 14.33 0 100 -0.0
02/12/2019
14.33
 0 14.33 14.33 14.33 0 0 0
29/11/2019
14.33
 0 14.33 14.33 14.33 0 0 0
28/11/2019
14.33
 10 14.33 14.33 14.33 0 0 0
27/11/2019
14.33
 0 14.33 14.33 14.33 0 0 0
26/11/2019
14.33
 0 14.33 14.33 14.33 0 0 0
25/11/2019
14.33
 0 14.33 14.33 14.33 0 0 0
22/11/2019
14.33
 100 14.33 14.33 14.33 0 0 0
21/11/2019
14.33
 0 14.33 14.33 14.33 0 0 0
20/11/2019
14.33
 0 14.33 14.33 14.33 0 0 0
19/11/2019
14.33
 300 14.33 14.33 14.21 0 0 0
18/11/2019
14.33
 105 14.25 14.33 14.33 0 0 0
15/11/2019
14.25
 3 14.25 14.25 14.25 0 0 0
14/11/2019
14.25
 466 14.25 14.25 13.68 0 0 0
13/11/2019
14.25
 0 14.25 14.25 14.25 0 0 0
12/11/2019
14.25
 200 14.45 14.45 14.25 200 0 0.0
11/11/2019
14.45
 600 14.37 14.45 14.45 600 0 0.0
08/11/2019
14.37
 0 14.37 14.37 14.37 0 0 0
07/11/2019
14.37
 0 14.37 14.37 14.37 0 0 0
06/11/2019
14.37
 0 14.37 14.37 14.37 0 0 0
05/11/2019
14.37
 0 14.37 14.37 14.37 0 0 0
04/11/2019
14.37
 0 14.37 14.37 14.37 0 0 0
01/11/2019
14.37
 0 14.37 14.37 14.37 0 0 0
31/10/2019
14.37
 100 14.25 14.37 14.37 0 0 0
30/10/2019
14.25
 300 14.25 14.25 14.25 0 0 0
29/10/2019
14.25
 0 14.25 14.25 14.25 0 0 0
28/10/2019
14.25
 200 13.84 14.25 14.25 200 0 0.0
25/10/2019
13.84
 180 14.45 14.45 13.84 0 0 0
24/10/2019
14.45
 119 14.70 14.70 14.45 100 0 0.0
23/10/2019
14.70
 0 14.70 14.70 14.70 0 0 0
22/10/2019
14.70
 4,306 14.41 14.70 14.66 4,300 0 0.2
21/10/2019
14.41
 1,720 13.84 14.41 13.92 700 0 0.0
18/10/2019
13.84
 0 13.84 13.84 13.84 0 0 0
17/10/2019
13.84
 100 13.19 13.84 13.84 0 0 0
16/10/2019
13.19
 8,600 14.66 14.66 13.19 0 0 0
15/10/2019
14.66
 510 14.25 14.66 14.66 500 0 0.0
14/10/2019
14.25
 0 14.25 14.25 14.25 0 0 0
11/10/2019
14.25
 0 14.25 14.25 14.25 0 0 0
10/10/2019
14.25
 0 14.25 14.25 14.25 0 0 0
09/10/2019
14.25
 0 14.25 14.25 14.25 0 0 0
08/10/2019
14.25
 100 14.13 14.25 14.25 0 0 0
07/10/2019
14.13
 0 14.13 14.13 14.13 0 0 0
04/10/2019
14.13
 100 14.66 14.66 14.13 0 0 0
03/10/2019
14.66
 2,419 14.25 14.66 13.03 700 0 0.0
02/10/2019
14.25
 0 14.25 14.25 14.25 0 0 0
01/10/2019
14.25
 0 14.25 14.25 14.25 0 0 0
30/09/2019
14.25
 0 14.25 14.25 14.25 0 0 0
27/09/2019
14.25
 1,000 14.25 14.25 14.25 500 0 0.0
26/09/2019
14.25
 1,100 14.05 14.25 14.25 1,100 0 0.0
25/09/2019
14.05
 0 14.05 14.05 14.05 0 0 0
24/09/2019
14.05
 0 14.05 14.05 14.05 0 0 0
23/09/2019
14.05
 30 14.05 14.05 14.05 0 0 0
20/09/2019
14.05
 10 14.05 14.05 14.05 10 0 0.0
19/09/2019
14.05
 0 14.05 14.05 14.05 0 0 0
18/09/2019
14.05
 0 14.05 14.05 14.05 0 0 0
17/09/2019
14.05
 0 14.05 14.05 14.05 0 0 0
16/09/2019
14.05
 0 14.05 14.05 14.05 0 0 0
13/09/2019
14.05
 0 14.05 14.05 14.05 0 0 0
12/09/2019
14.05
 0 14.05 14.05 14.05 0 0 0
11/09/2019
14.05
 120 14.05 14.05 14.05 0 0 0
10/09/2019
14.05
 500 14.05 14.05 14.05 500 0 0.0
09/09/2019
14.05
 66 14.05 14.05 14.05 0 0 0
06/09/2019: Cổ tức tiền mặt tỉ lệ: 5%
06/09/2019
14.05
 0 14.05 14.05 14.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |