CTCP Tập đoàn Vinacontrol (vnc)

33.50
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
(2026-08-12) 		-2.50 -6.94% 34,300 0 0
33.50
38.30
33.50
2 tháng
(2026-07-13) 		-2.30 -6.42% 138,300 0 0
33.50
38.90
33.50
3 tháng
(2026-06-15) 		-1.10 -3.18% 240,800 0 0
33.50
38.90
33.50
6 tháng
(2026-03-16) 		-1.71 -4.85% 407,000 0 0
32.60
38.90
33.50
12 tháng
(2025-09-16) 		3.10 10.21% 870,600 -7,800 -0.3
30.40
41.01
33.50
24 tháng
(2024-09-23) 		14.30 74.51% 2,168,127 -14,200 -0.6
18.96
41.01
33.50
36 tháng
(2023-09-27) 		13.17 64.77% 3,307,466 46,201 1.5
16.04
41.01
33.50
60 tháng
(2021-10-07) 		17.53 109.82% 4,057,892 -23,149 -1.0
13.68
41.01
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/10/2019
13.89
 0 13.89 13.89 13.89 0 0 0
04/10/2019
13.89
 100 14.41 14.41 13.89 0 0 0
03/10/2019
14.41
 2,419 14.01 14.41 12.81 700 0 0.0
02/10/2019
14.01
 0 14.01 14.01 14.01 0 0 0
01/10/2019
14.01
 0 14.01 14.01 14.01 0 0 0
30/09/2019
14.01
 0 14.01 14.01 14.01 0 0 0
27/09/2019
14.01
 1,000 14.01 14.01 14.01 500 0 0.0
26/09/2019
14.01
 1,100 13.81 14.01 14.01 1,100 0 0.0
25/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
24/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
23/09/2019
13.81
 30 13.81 13.81 13.81 0 0 0
20/09/2019
13.81
 10 13.81 13.81 13.81 10 0 0.0
19/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
18/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
17/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
16/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
13/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
12/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
11/09/2019
13.81
 120 13.81 13.81 13.81 0 0 0
10/09/2019
13.81
 500 13.81 13.81 13.81 500 0 0.0
09/09/2019
13.81
 66 13.81 13.81 13.81 0 0 0
06/09/2019: Cổ tức tiền mặt tỉ lệ: 5%
06/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
05/09/2019
13.81
 300 13.81 13.81 13.81 0 0 0
04/09/2019
13.81
 1,400 13.93 13.93 13.81 500 0 0.0
03/09/2019
13.93
 500 14.13 14.13 13.93 0 0 0
30/08/2019
14.13
 2 14.13 14.13 14.13 0 0 0
29/08/2019
14.13
 2,900 13.61 14.13 12.79 0 0 0
28/08/2019
13.61
 0 13.61 13.61 13.61 0 0 0
27/08/2019
13.61
 0 13.61 13.61 13.61 0 0 0
26/08/2019
13.61
 0 13.61 13.61 13.61 0 0 0
23/08/2019
13.61
 0 13.61 13.61 13.61 0 0 0
22/08/2019
13.61
 100 13.61 13.61 13.61 0 0 0
21/08/2019
13.61
 800 13.61 13.61 13.46 100 0 0.0
20/08/2019
13.61
 200 13.61 13.61 13.61 0 0 0
19/08/2019
13.61
 200 13.46 13.61 13.61 0 0 0
16/08/2019
13.46
 21,799 13.46 13.97 13.02 100 0 0.0
15/08/2019
13.46
 0 13.46 13.46 13.46 0 109,000 -3.3
14/08/2019
13.46
 0 13.46 13.46 13.46 0 0 0
13/08/2019
13.46
 1,310 13.93 13.93 13.42 100 0 0.0
12/08/2019
13.93
 1,800 15.04 15.04 13.81 400 0 0.0
09/08/2019
15.04
 100 13.81 15.04 15.04 0 0 0
08/08/2019
13.81
 200 14.01 14.36 13.81 100 0 0.0
07/08/2019
14.01
 60 14.01 14.01 14.01 0 0 0
06/08/2019
14.01
 0 14.01 14.01 14.01 0 0 0
05/08/2019
14.01
 600 14.17 15.04 14.01 500 0 0.0
02/08/2019
14.17
 0 14.17 14.17 14.17 0 0 0
01/08/2019
14.17
 100 15.04 15.04 14.17 0 0 0
31/07/2019
15.04
 100 14.09 15.04 15.04 0 0 0
30/07/2019
14.09
 200 14.84 14.84 14.09 100 0 0.0
29/07/2019
14.84
 300 13.54 14.84 12.51 100 0 0.0
26/07/2019
13.54
 100 14.17 14.17 13.54 0 0 0
25/07/2019
14.17
 0 14.17 14.17 14.17 0 0 0
24/07/2019
14.17
 506 14.40 14.40 14.01 0 0 0
23/07/2019
14.40
 400 14.56 14.56 14.36 0 0 0
22/07/2019
14.56
 0 14.56 14.56 14.56 0 0 0
19/07/2019
14.56
 0 14.56 14.56 14.56 0 0 0
18/07/2019
14.56
 133 13.77 14.56 14.56 0 0 0
17/07/2019
13.77
 5,500 15.27 15.27 13.77 400 0 0.0
16/07/2019
15.27
 0 15.27 15.27 15.27 0 0 0
15/07/2019
15.27
 200 14.52 15.27 14.40 100 0 0.0
12/07/2019
14.52
 200 14.09 14.52 14.52 100 0 0.0
11/07/2019
14.09
 0 14.09 14.09 14.09 0 0 0
10/07/2019
14.09
 200 14.01 14.09 14.09 0 0 0
09/07/2019
14.01
 0 14.01 14.01 14.01 0 0 0
08/07/2019
14.01
 0 14.01 14.01 14.01 0 0 0
05/07/2019
14.01
 0 14.01 14.01 14.01 0 0 0
04/07/2019
14.01
 200 14.56 14.56 14.01 100 0 0.0
03/07/2019
14.56
 0 14.56 14.56 14.56 0 0 0
02/07/2019
14.56
 76 14.56 14.56 14.56 0 0 0
01/07/2019
14.56
 200 14.56 14.56 13.65 0 0 0
28/06/2019
14.56
 100 14.09 14.56 14.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |