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)
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
13/11/2018
16.10
 32 16.10 16.10 16.10 0 0 0
12/11/2018
16.10
 0 16.10 16.10 16.10 0 0 0
09/11/2018
16.10
 0 16.10 16.10 16.10 0 0 0
08/11/2018
16.10
 0 16.10 16.10 16.10 0 0 0
07/11/2018
16.10
 0 16.10 16.10 16.10 0 0 0
06/11/2018
16.10
 500 16.06 16.10 16.02 400 0 0.0
05/11/2018
16.06
 0 16.06 16.06 16.06 0 0 0
02/11/2018
16.06
 100 15.70 16.06 16.06 0 0 0
01/11/2018
15.70
 0 15.70 15.70 15.70 0 0 0
31/10/2018
15.70
 102 16.80 16.80 15.70 100 0 0.0
30/10/2018
16.80
 200 16.92 16.92 16.80 100 0 0.0
29/10/2018
16.92
 100 18.76 18.76 16.92 100 0 0.0
26/10/2018
18.76
 100 17.35 18.76 18.76 0 0 0
25/10/2018
17.35
 241,666 15.78 17.35 15.59 100 236,766 -10.5
24/10/2018
15.78
 65,900 15.55 17.07 15.59 200 64,600 -2.8
23/10/2018
15.55
 15,600 15.66 17.19 15.55 3,000 15,200 -0.5
22/10/2018
15.66
 1,300 16.60 16.60 15.51 100 900 -0.0
19/10/2018
16.60
 300 15.51 16.92 16.60 100 0 0.0
18/10/2018
15.51
 9,300 15.70 15.78 15.47 6,400 8,800 -0.1
17/10/2018
15.70
 4,400 15.59 15.74 15.66 2,900 4,400 -0.1
16/10/2018
15.59
 2,500 15.47 15.59 15.47 1,900 2,500 -0.0
15/10/2018
15.47
 1,600 15.66 16.53 15.47 1,100 1,400 -0.0
12/10/2018
15.66
 500 15.66 15.66 15.66 0 500 -0.0
11/10/2018
15.66
 1,000 16.64 16.64 15.66 1,000 0 0.0
10/10/2018
16.64
 0 16.64 16.64 16.64 0 0 0
09/10/2018
16.64
 2,100 16.41 16.64 16.64 0 2,100 -0.1
08/10/2018
16.41
 2,100 16.37 16.64 16.41 0 0 0
05/10/2018
16.37
 500 16.33 17.43 16.37 0 0 0
04/10/2018
16.33
 1,200 16.33 16.33 15.66 1,000 1,000 0
03/10/2018
16.33
 1,667 17.62 17.82 16.33 800 0 0.0
02/10/2018
17.62
 1,000 17.62 17.62 16.21 0 800 -0.0
01/10/2018
17.62
 800 19.19 19.19 17.43 0 0 0
28/09/2018
19.19
 9,600 17.47 19.19 16.33 100 4,700 -0.2
27/09/2018
17.47
 5,266 15.90 17.47 15.55 100 4,800 -0.2
26/09/2018
15.90
 2,100 15.70 16.80 15.39 200 1,400 -0.0
25/09/2018
15.70
 433 15.51 16.80 15.70 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |