CTCP Tập đoàn Vinacontrol (vnc)

36.20
0.10
(0.28%)
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
(2026-02-23) 		-3.70 -9.37% 31,200 -700 -0.0
34.50
39.50
36.10
2 tháng
(2026-01-16) 		-1.20 -3.24% 170,600 -1,400 -0.1
34.50
41.70
36.10
3 tháng
(2025-12-17) 		0.30 0.85% 263,800 -1,400 -0.1
34.50
41.70
36.10
6 tháng
(2025-09-18) 		4.79 15.46% 456,000 -7,800 -0.3
31
41.70
36.10
12 tháng
(2025-03-24) 		10.85 43.49% 1,187,200 -20,300 -0.8
24.41
41.70
36.10
24 tháng
(2024-03-27) 		16.60 86.42% 2,709,341 104,601 4.2
16.31
41.70
36.10
36 tháng
(2023-04-03) 		19.70 122.32% 3,047,619 41,801 1.3
14.54
41.70
36.10
60 tháng
(2021-04-12) 		20.38 132.22% 3,721,064 -19,549 -0.8
13.08
41.70
36.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2020
12.86
 0 12.86 12.86 12.86 0 0 0
11/03/2020
12.86
 400 14.05 14.05 12.86 0 0 0
10/03/2020
14.05
 0 14.05 14.05 14.05 0 0 0
09/03/2020
14.05
 0 14.05 14.05 14.05 0 0 0
06/03/2020
14.05
 0 14.05 14.05 14.05 0 0 0
05/03/2020
14.05
 500 14.05 14.05 14.05 100 0 0.0
04/03/2020
14.05
 0 14.05 14.05 14.05 0 0 0
03/03/2020
14.05
 100 13.31 14.05 14.05 0 0 0
02/03/2020
13.31
 1,800 13.43 14.25 13.31 0 0 0
28/02/2020
13.43
 0 13.43 13.43 13.43 0 0 0
27/02/2020
13.43
 0 13.43 13.43 13.43 0 0 0
26/02/2020
13.43
 100 14.09 14.09 13.43 0 0 0
25/02/2020
14.09
 0 14.09 14.09 14.09 0 0 0
24/02/2020
14.09
 300 14.05 14.09 14.05 0 0 0
21/02/2020
14.05
 100 13.84 14.05 14.05 0 0 0
20/02/2020
13.84
 0 13.84 13.84 13.84 0 0 0
19/02/2020
13.84
 0 13.84 13.84 13.84 0 0 0
18/02/2020
13.84
 0 13.84 13.84 13.84 0 0 0
17/02/2020
13.84
 400 13.88 14.25 13.76 0 100 -0.0
14/02/2020
13.88
 0 13.88 13.88 13.88 0 0 0
13/02/2020
13.88
 100 15.23 15.23 13.88 0 0 0
12/02/2020
15.23
 0 15.23 15.23 15.23 0 0 0
11/02/2020
15.23
 0 15.23 15.23 15.23 0 0 0
10/02/2020
15.23
 0 15.23 15.23 15.23 0 0 0
07/02/2020
15.23
 100 15.47 15.47 15.23 0 0 0
06/02/2020
15.47
 0 15.47 15.47 15.47 0 0 0
05/02/2020
15.47
 14 15.47 15.47 15.47 0 0 0
04/02/2020
15.47
 1,081 14.25 15.47 14.37 0 0 0
03/02/2020
14.25
 0 14.25 14.25 14.25 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |