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)
16/07/2019
15.53
 0 15.53 15.53 15.53 0 0 0
15/07/2019
15.53
 200 14.77 15.53 14.65 100 0 0.0
12/07/2019
14.77
 200 14.33 14.77 14.77 100 0 0.0
11/07/2019
14.33
 0 14.33 14.33 14.33 0 0 0
10/07/2019
14.33
 200 14.25 14.33 14.33 0 0 0
09/07/2019
14.25
 0 14.25 14.25 14.25 0 0 0
08/07/2019
14.25
 0 14.25 14.25 14.25 0 0 0
05/07/2019
14.25
 0 14.25 14.25 14.25 0 0 0
04/07/2019
14.25
 200 14.81 14.81 14.25 100 0 0.0
03/07/2019
14.81
 0 14.81 14.81 14.81 0 0 0
02/07/2019
14.81
 76 14.81 14.81 14.81 0 0 0
01/07/2019
14.81
 200 14.81 14.81 13.88 0 0 0
28/06/2019
14.81
 100 14.33 14.81 14.81 0 0 0
27/06/2019
14.33
 200 15.69 16.81 14.33 0 0 0
26/06/2019
15.69
 200 14.33 15.69 13.88 0 0 0
25/06/2019
14.33
 200 15.41 15.41 14.33 0 0 0
24/06/2019
15.41
 100 14.13 15.41 15.41 0 0 0
21/06/2019
14.13
 301 14.85 14.85 13.68 0 0 0
20/06/2019
14.85
 1,900 15.05 15.05 14.85 1,900 0 0.1
19/06/2019
15.05
 100 15.21 15.21 15.05 0 0 0
18/06/2019
15.21
 1,200 15.77 15.77 15.21 0 0 0
17/06/2019
15.77
 100 15.13 15.77 15.77 0 0 0
14/06/2019
15.13
 0 15.13 15.13 15.13 0 0 0
13/06/2019
15.13
 0 15.13 15.13 15.13 0 0 0
12/06/2019
15.13
 0 15.13 15.13 15.13 0 0 0
11/06/2019
15.13
 1,600 16.01 16.01 14.97 0 0 0
10/06/2019
16.01
 0 16.01 16.01 16.01 0 0 0
07/06/2019
16.01
 0 16.01 16.01 16.01 0 0 0
06/06/2019
16.01
 0 16.01 16.01 16.01 0 0 0
05/06/2019
16.01
 0 16.01 16.01 16.01 0 0 0
04/06/2019
16.01
 0 16.01 16.01 16.01 0 0 0
03/06/2019
16.01
 0 16.01 16.01 16.01 0 0 0
31/05/2019
16.01
 0 16.01 16.01 16.01 0 0 0
30/05/2019
16.01
 0 16.01 16.01 16.01 0 0 0
29/05/2019
16.01
 0 16.01 16.01 16.01 0 0 0
28/05/2019
16.01
 300 16.01 16.01 16.01 300 0 0.0
27/05/2019
16.01
 0 16.01 16.01 16.01 0 0 0
24/05/2019
16.01
 0 16.01 16.01 16.01 0 0 0
23/05/2019
16.01
 0 16.01 16.01 16.01 0 0 0
22/05/2019
16.01
 700 16.53 16.53 16.01 500 0 0
21/05/2019
16.53
 10 16.53 16.53 16.53 0 0 0
20/05/2019
16.53
 0 16.53 16.53 16.53 0 0 0
17/05/2019
16.53
 0 16.53 16.53 16.53 0 0 0
16/05/2019
16.53
 0 16.53 16.53 16.53 0 0 0
15/05/2019
16.53
 100 15.05 16.53 16.53 0 0 0
14/05/2019
15.05
 500 16.45 16.45 15.05 0 0 0
13/05/2019
16.45
 3,100 16.25 16.45 16.45 3,000 2,600 0.0
10/05/2019
16.25
 0 16.25 16.25 16.25 0 0 0
09/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2019
16.25
 0 16.25 16.25 16.25 0 0 0
08/05/2019
16.25
 0 16.25 16.25 16.25 0 0 0
07/05/2019
16.25
 0 16.25 16.25 16.25 0 0 0
06/05/2019
16.25
 0 16.25 16.25 16.25 0 0 0
03/05/2019
16.25
 0 16.25 16.25 16.25 0 0 0
02/05/2019
16.25
 0 16.25 16.25 16.25 0 0 0
26/04/2019
16.25
 1,500 16.25 16.25 16.25 0 0 0
25/04/2019
16.25
 1,000 16.25 16.25 16.25 0 0 0
24/04/2019
16.25
 0 16.25 16.25 16.25 0 0 0
23/04/2019
16.25
 0 16.25 16.25 16.25 0 0 0
22/04/2019
16.25
 0 16.25 16.25 16.25 0 0 0
19/04/2019
16.25
 0 16.25 16.25 16.25 0 0 0
18/04/2019
16.25
 0 16.25 16.25 16.25 0 0 0
17/04/2019
16.25
 0 16.25 16.25 16.25 0 0 0
16/04/2019
16.25
 0 16.25 16.25 16.25 0 0 0
12/04/2019
16.25
 0 16.25 16.25 16.25 0 0 0
11/04/2019
16.25
 0 16.25 16.25 16.25 0 0 0
10/04/2019
16.25
 0 16.25 16.25 16.25 0 0 0
09/04/2019
16.25
 0 16.25 16.25 16.25 0 0 0
08/04/2019
16.25
 0 16.25 16.25 16.25 0 0 0
05/04/2019
16.25
 33 16.25 16.25 16.25 0 0 0
04/04/2019
16.25
 7,200 16.25 16.25 16.25 3,900 0 0.2
03/04/2019
16.25
 214 16.25 16.25 16.25 200 0 0.0
02/04/2019
16.25
 400 16.25 16.25 15.78 100 0 0.0
01/04/2019
16.25
 100 16.25 16.25 16.25 100 0 0.0
29/03/2019
16.25
 0 16.25 16.25 16.25 0 0 0
28/03/2019
16.25
 1,300 16.25 16.25 16.25 1,300 1,300 0
27/03/2019
16.25
 0 16.25 16.25 16.25 0 0 0
26/03/2019
16.25
 1,010 16.25 16.25 16.25 1,000 0 0.0
25/03/2019
16.25
 300 16.64 16.64 16.25 300 0 0.0
22/03/2019
16.64
 0 16.64 16.64 16.64 0 0 0
21/03/2019
16.64
 0 16.64 16.64 16.64 0 0 0
20/03/2019
16.64
 0 16.64 16.64 16.64 0 0 0
19/03/2019
16.64
 300 16.33 16.64 16.64 0 0 0
18/03/2019
16.33
 100 16.41 16.41 16.33 100 0 0.0
15/03/2019
16.41
 0 16.41 16.41 16.41 0 0 0
14/03/2019
16.41
 133 16.25 16.41 16.41 100 33 0.0
13/03/2019
16.25
 0 16.25 16.25 16.25 0 0 0
12/03/2019
16.25
 0 16.25 16.25 16.25 0 0 0
11/03/2019
16.25
 0 16.25 16.25 16.25 0 0 0
08/03/2019
16.25
 900 16.25 16.25 16.25 900 0 0.0
07/03/2019
16.25
 0 16.25 16.25 16.25 0 0 0
06/03/2019
16.25
 0 16.25 16.25 16.25 0 0 0
05/03/2019
16.25
 1,400 16.45 16.45 15.94 400 0 0.0
04/03/2019
16.45
 105 16.45 16.45 16.45 100 0 0.0
01/03/2019
16.45
 104 16.45 16.45 16.45 100 0 0.0
28/02/2019
16.45
 202 16.45 16.45 16.45 0 0 0
27/02/2019
16.45
 406 16.45 16.45 16.45 300 0 0.0
26/02/2019
16.45
 1 16.45 16.45 16.45 0 0 0
25/02/2019
16.45
 0 16.45 16.45 16.45 0 0 0
22/02/2019
16.45
 60 16.45 16.45 16.45 0 0 0
21/02/2019
16.45
 0 16.45 16.45 16.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |