CTCP Tập đoàn Vinacontrol (vnc)

36
-2.90
(-7.46%)
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
(2026-06-29) 		3 8.36% 135,300 0 0
35.50
38.90
38.90
2 tháng
(2026-06-01) 		3.80 10.83% 242,500 0 0
34.60
38.90
38.90
3 tháng
(2026-05-04) 		3 8.37% 291,700 0 0
32.60
38.90
38.90
6 tháng
(2026-01-30) 		-0.14 -0.36% 426,100 -1,400 -0.1
32.60
41.01
38.90
12 tháng
(2025-08-04) 		8.31 27.16% 938,800 -11,400 -0.4
28.95
41.01
38.90
24 tháng
(2024-08-08) 		20.31 109.29% 2,425,689 51,201 2.1
18.59
41.01
38.90
36 tháng
(2023-08-14) 		18.07 86.77% 3,272,366 46,201 1.5
16.04
41.01
38.90
60 tháng
(2021-08-24) 		24.75 174.84% 4,029,752 -20,649 -0.9
13.68
41.01
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |