CTCP Tập đoàn Vinacontrol (vnc)

34.80
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
(2025-11-05) 		-0.40 -1.14% 17,100 0 0
34.80
35.50
34.80
2 tháng
(2025-10-06) 		3.20 10.13% 111,300 -3,000 -0.1
31
35.50
34.80
3 tháng
(2025-09-08) 		5.36 18.22% 233,100 -10,000 -0.3
29.44
35.50
34.80
6 tháng
(2025-06-09) 		10.34 42.27% 721,700 -10,000 -0.3
24.46
36.99
34.80
12 tháng
(2024-12-10) 		15.23 77.84% 1,247,296 -19,900 -0.8
19.57
36.99
34.80
24 tháng
(2023-12-18) 		11.37 48.53% 2,542,766 47,601 1.5
16.31
36.99
34.80
36 tháng
(2022-12-21) 		19.37 125.51% 2,862,266 39,401 1.2
14.09
36.99
34.80
60 tháng
(2020-12-31) 		21.64 164.45% 3,476,115 -20,256 -0.9
13.08
36.99
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2019
14.05
 300 14.05 14.05 14.05 0 0 0
04/09/2019
14.05
 1,400 14.17 14.17 14.05 500 0 0.0
03/09/2019
14.17
 500 14.37 14.37 14.17 0 0 0
30/08/2019
14.37
 2 14.37 14.37 14.37 0 0 0
29/08/2019
14.37
 2,900 13.84 14.37 13.00 0 0 0
28/08/2019
13.84
 0 13.84 13.84 13.84 0 0 0
27/08/2019
13.84
 0 13.84 13.84 13.84 0 0 0
26/08/2019
13.84
 0 13.84 13.84 13.84 0 0 0
23/08/2019
13.84
 0 13.84 13.84 13.84 0 0 0
22/08/2019
13.84
 100 13.84 13.84 13.84 0 0 0
21/08/2019
13.84
 800 13.84 13.84 13.68 100 0 0.0
20/08/2019
13.84
 200 13.84 13.84 13.84 0 0 0
19/08/2019
13.84
 200 13.68 13.84 13.84 0 0 0
16/08/2019
13.68
 21,799 13.68 14.21 13.24 100 0 0.0
15/08/2019
13.68
 0 13.68 13.68 13.68 0 109,000 -3.3
14/08/2019
13.68
 0 13.68 13.68 13.68 0 0 0
13/08/2019
13.68
 1,310 14.17 14.17 13.64 100 0 0.0
12/08/2019
14.17
 1,800 15.29 15.29 14.05 400 0 0.0
09/08/2019
15.29
 100 14.05 15.29 15.29 0 0 0
08/08/2019
14.05
 200 14.25 14.61 14.05 100 0 0.0
07/08/2019
14.25
 60 14.25 14.25 14.25 0 0 0
06/08/2019
14.25
 0 14.25 14.25 14.25 0 0 0
05/08/2019
14.25
 600 14.41 15.29 14.25 500 0 0.0
02/08/2019
14.41
 0 14.41 14.41 14.41 0 0 0
01/08/2019
14.41
 100 15.29 15.29 14.41 0 0 0
31/07/2019
15.29
 100 14.33 15.29 15.29 0 0 0
30/07/2019
14.33
 200 15.09 15.09 14.33 100 0 0.0
29/07/2019
15.09
 300 13.76 15.09 12.72 100 0 0.0
26/07/2019
13.76
 100 14.41 14.41 13.76 0 0 0
25/07/2019
14.41
 0 14.41 14.41 14.41 0 0 0
24/07/2019
14.41
 506 14.65 14.65 14.25 0 0 0
23/07/2019
14.65
 400 14.81 14.81 14.61 0 0 0
22/07/2019
14.81
 0 14.81 14.81 14.81 0 0 0
19/07/2019
14.81
 0 14.81 14.81 14.81 0 0 0
18/07/2019
14.81
 133 14.00 14.81 14.81 0 0 0
17/07/2019
14.00
 5,500 15.53 15.53 14.00 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |