CTCP Tập đoàn Vinacontrol (vnc)

40
0.50
(1.27%)
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
(2025-12-29) 		3.40 9.44% 135,900 0 0
35.50
39.90
39.50
2 tháng
(2025-12-01) 		4.40 12.57% 182,700 0 0
34.30
39.90
39.50
3 tháng
(2025-10-30) 		4.20 11.93% 207,900 0 0
34.30
39.90
39.50
6 tháng
(2025-08-01) 		8.29 26.67% 492,400 -10,000 -0.3
29.44
39.90
39.50
12 tháng
(2025-02-03) 		19.34 96.44% 1,304,384 -19,200 -0.8
19.81
39.90
39.50
24 tháng
(2024-02-15) 		16.89 75.02% 2,677,636 72,701 2.8
16.31
39.90
39.50
36 tháng
(2023-02-13) 		24.42 162.94% 2,977,712 43,201 1.3
14.09
39.90
39.50
60 tháng
(2021-02-23) 		24.49 164.33% 3,643,645 -18,749 -0.8
13.08
39.90
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2019
16.45
 300 16.45 16.45 16.25 300 0 0.0
19/02/2019
16.45
 100 16.45 16.45 16.45 100 0 0.0
18/02/2019
16.45
 100 16.45 16.45 16.45 100 0 0.0
15/02/2019
16.45
 200 16.37 16.45 16.37 200 0 0.0
14/02/2019
16.37
 0 16.37 16.37 16.37 0 0 0
13/02/2019
16.37
 900 16.37 16.37 16.29 100 0 0.0
12/02/2019
16.37
 0 16.37 16.37 16.37 0 0 0
11/02/2019
16.37
 500 17.66 17.66 16.17 0 0 0
01/02/2019
17.66
 200 16.10 17.66 17.66 0 0 0
31/01/2019
16.10
 0 16.10 16.10 16.10 0 0 0
30/01/2019
16.10
 0 16.10 16.10 16.10 0 0 0
29/01/2019
16.10
 0 16.10 16.10 16.10 0 0 0
28/01/2019
16.10
 100 16.53 16.53 16.10 0 0 0
25/01/2019
16.53
 300 17.23 17.62 16.53 100 0 0.0
24/01/2019
17.23
 0 17.23 17.23 17.23 0 0 0
23/01/2019
17.23
 0 17.23 17.23 17.23 0 0 0
22/01/2019
17.23
 2,007 16.10 17.23 17.23 0 0 0
21/01/2019
16.10
 60 16.10 16.10 16.10 0 60 -0.0
18/01/2019
16.10
 0 16.10 16.10 16.10 0 0 0
17/01/2019
16.10
 0 16.10 16.10 16.10 0 0 0
16/01/2019
16.10
 0 16.10 16.10 16.10 0 0 0
15/01/2019
16.10
 0 16.10 16.10 16.10 0 0 0
14/01/2019
16.10
 0 16.10 16.10 16.10 0 0 0
11/01/2019
16.10
 0 16.10 16.10 16.10 0 0 0
10/01/2019
16.10
 0 16.10 16.10 16.10 0 0 0
09/01/2019
16.10
 0 16.10 16.10 16.10 0 0 0
08/01/2019
16.10
 0 16.10 16.10 16.10 0 0 0
07/01/2019
16.10
 0 16.10 16.10 16.10 0 0 0
04/01/2019
16.10
 1,700 17.70 17.70 16.10 300 0 0.0
03/01/2019
17.70
 0 17.70 17.70 17.70 0 0 0
02/01/2019
17.70
 0 17.70 17.70 17.70 0 0 0
28/12/2018
17.70
 200 16.10 17.70 17.70 0 0 0
27/12/2018
16.10
 0 16.10 16.10 16.10 0 0 0
26/12/2018
16.10
 0 16.10 16.10 16.10 0 0 0
25/12/2018
16.10
 0 16.10 16.10 16.10 0 0 0
24/12/2018
16.10
 100 16.10 16.10 16.10 100 0 0.0
21/12/2018
16.10
 100 16.10 16.10 16.10 100 0 0.0
20/12/2018
16.10
 0 16.10 16.10 16.10 0 0 0
19/12/2018
16.10
 0 16.10 16.10 16.10 0 0 0
18/12/2018
16.10
 0 16.10 16.10 16.10 0 0 0
17/12/2018
16.10
 0 16.10 16.10 16.10 0 0 0
14/12/2018
16.10
 300 16.10 16.10 16.10 100 0 0.0
13/12/2018
16.10
 0 16.10 16.10 16.10 0 0 0
12/12/2018
16.10
 0 16.10 16.10 16.10 0 0 0
11/12/2018
16.10
 0 16.10 16.10 16.10 0 0 0
10/12/2018
16.10
 66 16.10 16.10 16.10 0 0 0
07/12/2018
16.10
 0 16.10 16.10 16.10 0 0 0
06/12/2018
16.10
 0 16.10 16.10 16.10 0 0 0
05/12/2018
16.10
 0 16.10 16.10 16.10 0 0 0
04/12/2018
16.10
 0 16.10 16.10 16.10 0 0 0
03/12/2018
16.10
 380 16.10 16.10 16.10 300 300 0
30/11/2018
16.10
 20 16.10 16.10 16.10 0 0 0
29/11/2018
16.10
 0 16.10 16.10 16.10 0 0 0
28/11/2018
16.10
 0 16.10 16.10 16.10 0 0 0
27/11/2018
16.10
 0 16.10 16.10 16.10 0 0 0
26/11/2018
16.10
 300 16.25 16.25 16.10 0 0 0
23/11/2018
16.25
 0 16.25 16.25 16.25 0 0 0
22/11/2018
16.25
 3,333 16.25 16.25 16.25 3,100 0 0.1
21/11/2018
16.25
 0 16.25 16.25 16.25 0 0 0
20/11/2018
16.25
 0 16.25 16.25 16.25 0 0 0
19/11/2018
16.25
 0 16.25 16.25 16.25 0 0 0
16/11/2018
16.25
 100 16.10 16.25 16.25 0 0 0
15/11/2018
16.10
 200 16.10 16.49 16.10 200 0 0.0
14/11/2018
16.10
 0 16.10 16.10 16.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |