CTCP Tập đoàn Vinacontrol (vnc)

36.50
0.10
(0.27%)
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
(2026-02-23) 		-3.30 -8.35% 36,600 -700 -0.0
34.50
39.50
36.40
2 tháng
(2026-01-19) 		-1.60 -4.23% 173,000 -1,400 -0.1
34.50
41.70
36.40
3 tháng
(2025-12-19) 		0.90 2.55% 250,300 -1,400 -0.1
34.50
41.70
36.40
6 tháng
(2025-09-22) 		4.80 15.29% 448,500 -7,800 -0.3
31
41.70
36.40
12 tháng
(2025-03-24) 		11.25 45.09% 1,192,600 -20,300 -0.8
24.41
41.70
36.40
24 tháng
(2024-03-29) 		19.02 110.68% 2,709,284 104,701 4.2
16.31
41.70
36.40
36 tháng
(2023-04-04) 		20.10 124.81% 3,052,419 41,801 1.3
14.54
41.70
36.40
60 tháng
(2021-04-14) 		20.78 134.81% 3,722,362 -19,549 -0.8
13.08
41.70
36.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2019
16.01
 300 16.01 16.01 16.01 300 0 0.0
27/05/2019
16.01
 0 16.01 16.01 16.01 0 0 0
24/05/2019
16.01
 0 16.01 16.01 16.01 0 0 0
23/05/2019
16.01
 0 16.01 16.01 16.01 0 0 0
22/05/2019
16.01
 700 16.53 16.53 16.01 500 0 0
21/05/2019
16.53
 10 16.53 16.53 16.53 0 0 0
20/05/2019
16.53
 0 16.53 16.53 16.53 0 0 0
17/05/2019
16.53
 0 16.53 16.53 16.53 0 0 0
16/05/2019
16.53
 0 16.53 16.53 16.53 0 0 0
15/05/2019
16.53
 100 15.05 16.53 16.53 0 0 0
14/05/2019
15.05
 500 16.45 16.45 15.05 0 0 0
13/05/2019
16.45
 3,100 16.25 16.45 16.45 3,000 2,600 0.0
10/05/2019
16.25
 0 16.25 16.25 16.25 0 0 0
09/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2019
16.25
 0 16.25 16.25 16.25 0 0 0
08/05/2019
16.25
 0 16.25 16.25 16.25 0 0 0
07/05/2019
16.25
 0 16.25 16.25 16.25 0 0 0
06/05/2019
16.25
 0 16.25 16.25 16.25 0 0 0
03/05/2019
16.25
 0 16.25 16.25 16.25 0 0 0
02/05/2019
16.25
 0 16.25 16.25 16.25 0 0 0
26/04/2019
16.25
 1,500 16.25 16.25 16.25 0 0 0
25/04/2019
16.25
 1,000 16.25 16.25 16.25 0 0 0
24/04/2019
16.25
 0 16.25 16.25 16.25 0 0 0
23/04/2019
16.25
 0 16.25 16.25 16.25 0 0 0
22/04/2019
16.25
 0 16.25 16.25 16.25 0 0 0
19/04/2019
16.25
 0 16.25 16.25 16.25 0 0 0
18/04/2019
16.25
 0 16.25 16.25 16.25 0 0 0
17/04/2019
16.25
 0 16.25 16.25 16.25 0 0 0
16/04/2019
16.25
 0 16.25 16.25 16.25 0 0 0
12/04/2019
16.25
 0 16.25 16.25 16.25 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |