CTCP Tập đoàn Vinacontrol (vnc)

33.50
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
(2026-08-12) 		-2.50 -6.94% 34,300 0 0
33.50
38.30
33.50
2 tháng
(2026-07-13) 		-2.30 -6.42% 138,300 0 0
33.50
38.90
33.50
3 tháng
(2026-06-15) 		-1.10 -3.18% 240,800 0 0
33.50
38.90
33.50
6 tháng
(2026-03-16) 		-1.71 -4.85% 407,000 0 0
32.60
38.90
33.50
12 tháng
(2025-09-16) 		3.10 10.21% 870,600 -7,800 -0.3
30.40
41.01
33.50
24 tháng
(2024-09-23) 		14.30 74.51% 2,168,127 -14,200 -0.6
18.96
41.01
33.50
36 tháng
(2023-09-27) 		13.17 64.77% 3,307,466 46,201 1.5
16.04
41.01
33.50
60 tháng
(2021-10-07) 		17.53 109.82% 4,057,892 -23,149 -1.0
13.68
41.01
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2020
14.01
 200 13.69 14.01 14.01 200 0 0.0
08/01/2020
13.69
 300 15.21 15.21 13.69 0 0 0
07/01/2020
15.21
 100 13.85 15.21 15.21 0 0 0
06/01/2020
13.85
 1,307 12.85 13.85 12.85 200 0 0.0
03/01/2020
12.85
 0 12.85 12.85 12.85 0 0 0
02/01/2020
12.85
 0 12.85 12.85 12.85 0 0 0
31/12/2019
12.85
 1,400 14.01 14.01 12.85 0 1,400 -0.0
30/12/2019
14.01
 100 14.01 14.01 14.01 0 100 -0.0
27/12/2019
14.01
 510 13.29 14.01 14.01 0 0 0
26/12/2019
13.29
 0 13.29 13.29 13.29 0 0 0
25/12/2019
13.29
 0 13.29 13.29 13.29 0 0 0
24/12/2019
13.29
 10 13.29 13.29 13.29 0 0 0
23/12/2019
13.29
 2,500 13.21 14.21 13.29 0 0 0
20/12/2019
13.21
 300 13.21 13.21 13.21 0 0 0
19/12/2019
13.21
 0 13.21 13.21 13.21 0 0 0
18/12/2019
13.21
 2,000 14.21 14.21 13.21 0 0 0
17/12/2019
14.21
 1,000 14.41 14.41 14.13 0 0 0
16/12/2019
14.41
 333 13.37 14.41 14.37 0 0 0
13/12/2019
13.37
 0 13.37 13.37 13.37 0 0 0
12/12/2019
13.37
 1,000 14.41 14.41 13.21 0 0 0
11/12/2019
14.41
 700 13.61 14.41 14.41 0 0 0
10/12/2019
13.61
 0 13.61 13.61 13.61 0 0 0
09/12/2019
13.61
 1,100 14.13 14.13 13.05 600 0 0.0
06/12/2019
14.13
 200 14.09 14.17 14.13 0 0 0
05/12/2019
14.09
 0 14.09 14.09 14.09 0 0 0
04/12/2019
14.09
 0 14.09 14.09 14.09 0 0 0
03/12/2019
14.09
 100 14.09 14.09 14.09 0 100 -0.0
02/12/2019
14.09
 0 14.09 14.09 14.09 0 0 0
29/11/2019
14.09
 0 14.09 14.09 14.09 0 0 0
28/11/2019
14.09
 10 14.09 14.09 14.09 0 0 0
27/11/2019
14.09
 0 14.09 14.09 14.09 0 0 0
26/11/2019
14.09
 0 14.09 14.09 14.09 0 0 0
25/11/2019
14.09
 0 14.09 14.09 14.09 0 0 0
22/11/2019
14.09
 100 14.09 14.09 14.09 0 0 0
21/11/2019
14.09
 0 14.09 14.09 14.09 0 0 0
20/11/2019
14.09
 0 14.09 14.09 14.09 0 0 0
19/11/2019
14.09
 300 14.09 14.09 13.97 0 0 0
18/11/2019
14.09
 105 14.01 14.09 14.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |