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)
09/01/2020
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
15/11/2019
14.01
 3 14.01 14.01 14.01 0 0 0
14/11/2019
14.01
 466 14.01 14.01 13.45 0 0 0
13/11/2019
14.01
 0 14.01 14.01 14.01 0 0 0
12/11/2019
14.01
 200 14.21 14.21 14.01 200 0 0.0
11/11/2019
14.21
 600 14.13 14.21 14.21 600 0 0.0
08/11/2019
14.13
 0 14.13 14.13 14.13 0 0 0
07/11/2019
14.13
 0 14.13 14.13 14.13 0 0 0
06/11/2019
14.13
 0 14.13 14.13 14.13 0 0 0
05/11/2019
14.13
 0 14.13 14.13 14.13 0 0 0
04/11/2019
14.13
 0 14.13 14.13 14.13 0 0 0
01/11/2019
14.13
 0 14.13 14.13 14.13 0 0 0
31/10/2019
14.13
 100 14.01 14.13 14.13 0 0 0
30/10/2019
14.01
 300 14.01 14.01 14.01 0 0 0
29/10/2019
14.01
 0 14.01 14.01 14.01 0 0 0
28/10/2019
14.01
 200 13.61 14.01 14.01 200 0 0.0
25/10/2019
13.61
 180 14.21 14.21 13.61 0 0 0
24/10/2019
14.21
 119 14.45 14.45 14.21 100 0 0.0
23/10/2019
14.45
 0 14.45 14.45 14.45 0 0 0
22/10/2019
14.45
 4,306 14.17 14.45 14.41 4,300 0 0.2
21/10/2019
14.17
 1,720 13.61 14.17 13.69 700 0 0.0
18/10/2019
13.61
 0 13.61 13.61 13.61 0 0 0
17/10/2019
13.61
 100 12.97 13.61 13.61 0 0 0
16/10/2019
12.97
 8,600 14.41 14.41 12.97 0 0 0
15/10/2019
14.41
 510 14.01 14.41 14.41 500 0 0.0
14/10/2019
14.01
 0 14.01 14.01 14.01 0 0 0
11/10/2019
14.01
 0 14.01 14.01 14.01 0 0 0
10/10/2019
14.01
 0 14.01 14.01 14.01 0 0 0
09/10/2019
14.01
 0 14.01 14.01 14.01 0 0 0
08/10/2019
14.01
 100 13.89 14.01 14.01 0 0 0
07/10/2019
13.89
 0 13.89 13.89 13.89 0 0 0
04/10/2019
13.89
 100 14.41 14.41 13.89 0 0 0
03/10/2019
14.41
 2,419 14.01 14.41 12.81 700 0 0.0
02/10/2019
14.01
 0 14.01 14.01 14.01 0 0 0
01/10/2019
14.01
 0 14.01 14.01 14.01 0 0 0
30/09/2019
14.01
 0 14.01 14.01 14.01 0 0 0
27/09/2019
14.01
 1,000 14.01 14.01 14.01 500 0 0.0
26/09/2019
14.01
 1,100 13.81 14.01 14.01 1,100 0 0.0
25/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
24/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
23/09/2019
13.81
 30 13.81 13.81 13.81 0 0 0
20/09/2019
13.81
 10 13.81 13.81 13.81 10 0 0.0
19/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
18/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
17/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
16/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
13/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
12/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
11/09/2019
13.81
 120 13.81 13.81 13.81 0 0 0
10/09/2019
13.81
 500 13.81 13.81 13.81 500 0 0.0
09/09/2019
13.81
 66 13.81 13.81 13.81 0 0 0
06/09/2019: Cổ tức tiền mặt tỉ lệ: 5%
06/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
05/09/2019
13.81
 300 13.81 13.81 13.81 0 0 0
04/09/2019
13.81
 1,400 13.93 13.93 13.81 500 0 0.0
03/09/2019
13.93
 500 14.13 14.13 13.93 0 0 0
30/08/2019
14.13
 2 14.13 14.13 14.13 0 0 0
29/08/2019
14.13
 2,900 13.61 14.13 12.79 0 0 0
28/08/2019
13.61
 0 13.61 13.61 13.61 0 0 0
27/08/2019
13.61
 0 13.61 13.61 13.61 0 0 0
26/08/2019
13.61
 0 13.61 13.61 13.61 0 0 0
23/08/2019
13.61
 0 13.61 13.61 13.61 0 0 0
22/08/2019
13.61
 100 13.61 13.61 13.61 0 0 0
21/08/2019
13.61
 800 13.61 13.61 13.46 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |