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)
16/10/2019
13.19
 8,600 14.66 14.66 13.19 0 0 0
15/10/2019
14.66
 510 14.25 14.66 14.66 500 0 0.0
14/10/2019
14.25
 0 14.25 14.25 14.25 0 0 0
11/10/2019
14.25
 0 14.25 14.25 14.25 0 0 0
10/10/2019
14.25
 0 14.25 14.25 14.25 0 0 0
09/10/2019
14.25
 0 14.25 14.25 14.25 0 0 0
08/10/2019
14.25
 100 14.13 14.25 14.25 0 0 0
07/10/2019
14.13
 0 14.13 14.13 14.13 0 0 0
04/10/2019
14.13
 100 14.66 14.66 14.13 0 0 0
03/10/2019
14.66
 2,419 14.25 14.66 13.03 700 0 0.0
02/10/2019
14.25
 0 14.25 14.25 14.25 0 0 0
01/10/2019
14.25
 0 14.25 14.25 14.25 0 0 0
30/09/2019
14.25
 0 14.25 14.25 14.25 0 0 0
27/09/2019
14.25
 1,000 14.25 14.25 14.25 500 0 0.0
26/09/2019
14.25
 1,100 14.05 14.25 14.25 1,100 0 0.0
25/09/2019
14.05
 0 14.05 14.05 14.05 0 0 0
24/09/2019
14.05
 0 14.05 14.05 14.05 0 0 0
23/09/2019
14.05
 30 14.05 14.05 14.05 0 0 0
20/09/2019
14.05
 10 14.05 14.05 14.05 10 0 0.0
19/09/2019
14.05
 0 14.05 14.05 14.05 0 0 0
18/09/2019
14.05
 0 14.05 14.05 14.05 0 0 0
17/09/2019
14.05
 0 14.05 14.05 14.05 0 0 0
16/09/2019
14.05
 0 14.05 14.05 14.05 0 0 0
13/09/2019
14.05
 0 14.05 14.05 14.05 0 0 0
12/09/2019
14.05
 0 14.05 14.05 14.05 0 0 0
11/09/2019
14.05
 120 14.05 14.05 14.05 0 0 0
10/09/2019
14.05
 500 14.05 14.05 14.05 500 0 0.0
09/09/2019
14.05
 66 14.05 14.05 14.05 0 0 0
06/09/2019: Cổ tức tiền mặt tỉ lệ: 5%
06/09/2019
14.05
 0 14.05 14.05 14.05 0 0 0
05/09/2019
14.05
 300 14.05 14.05 14.05 0 0 0
04/09/2019
14.05
 1,400 14.17 14.17 14.05 500 0 0.0
03/09/2019
14.17
 500 14.37 14.37 14.17 0 0 0
30/08/2019
14.37
 2 14.37 14.37 14.37 0 0 0
29/08/2019
14.37
 2,900 13.84 14.37 13.00 0 0 0
28/08/2019
13.84
 0 13.84 13.84 13.84 0 0 0
27/08/2019
13.84
 0 13.84 13.84 13.84 0 0 0
26/08/2019
13.84
 0 13.84 13.84 13.84 0 0 0
23/08/2019
13.84
 0 13.84 13.84 13.84 0 0 0
22/08/2019
13.84
 100 13.84 13.84 13.84 0 0 0
21/08/2019
13.84
 800 13.84 13.84 13.68 100 0 0.0
20/08/2019
13.84
 200 13.84 13.84 13.84 0 0 0
19/08/2019
13.84
 200 13.68 13.84 13.84 0 0 0
16/08/2019
13.68
 21,799 13.68 14.21 13.24 100 0 0.0
15/08/2019
13.68
 0 13.68 13.68 13.68 0 109,000 -3.3
14/08/2019
13.68
 0 13.68 13.68 13.68 0 0 0
13/08/2019
13.68
 1,310 14.17 14.17 13.64 100 0 0.0
12/08/2019
14.17
 1,800 15.29 15.29 14.05 400 0 0.0
09/08/2019
15.29
 100 14.05 15.29 15.29 0 0 0
08/08/2019
14.05
 200 14.25 14.61 14.05 100 0 0.0
07/08/2019
14.25
 60 14.25 14.25 14.25 0 0 0
06/08/2019
14.25
 0 14.25 14.25 14.25 0 0 0
05/08/2019
14.25
 600 14.41 15.29 14.25 500 0 0.0
02/08/2019
14.41
 0 14.41 14.41 14.41 0 0 0
01/08/2019
14.41
 100 15.29 15.29 14.41 0 0 0
31/07/2019
15.29
 100 14.33 15.29 15.29 0 0 0
30/07/2019
14.33
 200 15.09 15.09 14.33 100 0 0.0
29/07/2019
15.09
 300 13.76 15.09 12.72 100 0 0.0
26/07/2019
13.76
 100 14.41 14.41 13.76 0 0 0
25/07/2019
14.41
 0 14.41 14.41 14.41 0 0 0
24/07/2019
14.41
 506 14.65 14.65 14.25 0 0 0
23/07/2019
14.65
 400 14.81 14.81 14.61 0 0 0
22/07/2019
14.81
 0 14.81 14.81 14.81 0 0 0
19/07/2019
14.81
 0 14.81 14.81 14.81 0 0 0
18/07/2019
14.81
 133 14.00 14.81 14.81 0 0 0
17/07/2019
14.00
 5,500 15.53 15.53 14.00 400 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |