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)
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
03/03/2020
13.81
 100 13.09 13.81 13.81 0 0 0
02/03/2020
13.09
 1,800 13.21 14.01 13.09 0 0 0
28/02/2020
13.21
 0 13.21 13.21 13.21 0 0 0
27/02/2020
13.21
 0 13.21 13.21 13.21 0 0 0
26/02/2020
13.21
 100 13.85 13.85 13.21 0 0 0
25/02/2020
13.85
 0 13.85 13.85 13.85 0 0 0
24/02/2020
13.85
 300 13.81 13.85 13.81 0 0 0
21/02/2020
13.81
 100 13.61 13.81 13.81 0 0 0
20/02/2020
13.61
 0 13.61 13.61 13.61 0 0 0
19/02/2020
13.61
 0 13.61 13.61 13.61 0 0 0
18/02/2020
13.61
 0 13.61 13.61 13.61 0 0 0
17/02/2020
13.61
 400 13.65 14.01 13.53 0 100 -0.0
14/02/2020
13.65
 0 13.65 13.65 13.65 0 0 0
13/02/2020
13.65
 100 14.97 14.97 13.65 0 0 0
12/02/2020
14.97
 0 14.97 14.97 14.97 0 0 0
11/02/2020
14.97
 0 14.97 14.97 14.97 0 0 0
10/02/2020
14.97
 0 14.97 14.97 14.97 0 0 0
07/02/2020
14.97
 100 15.21 15.21 14.97 0 0 0
06/02/2020
15.21
 0 15.21 15.21 15.21 0 0 0
05/02/2020
15.21
 14 15.21 15.21 15.21 0 0 0
04/02/2020
15.21
 1,081 14.01 15.21 14.13 0 0 0
03/02/2020
14.01
 0 14.01 14.01 14.01 0 0 0
31/01/2020
14.01
 0 14.01 14.01 14.01 0 0 0
30/01/2020
14.01
 1,333 15.01 15.01 14.01 200 0 0.0
22/01/2020
15.01
 0 15.01 15.01 15.01 0 0 0
21/01/2020
15.01
 0 15.01 15.01 15.01 0 0 0
20/01/2020
15.01
 300 14.01 15.01 15.01 0 0 0
17/01/2020
14.01
 0 14.01 14.01 14.01 0 0 0
16/01/2020
14.01
 0 14.01 14.01 14.01 0 0 0
15/01/2020
14.01
 1,500 14.01 14.01 14.01 0 0 0
14/01/2020
14.01
 0 14.01 14.01 14.01 0 0 0
13/01/2020
14.01
 0 14.01 14.01 14.01 0 0 0
10/01/2020
14.01
 100 14.01 14.01 14.01 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |