CTCP Tập đoàn Vinacontrol (vnc)

36
-2.90
(-7.46%)
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
(2026-06-29) 		3 8.36% 135,300 0 0
35.50
38.90
38.90
2 tháng
(2026-06-01) 		3.80 10.83% 242,500 0 0
34.60
38.90
38.90
3 tháng
(2026-05-04) 		3 8.37% 291,700 0 0
32.60
38.90
38.90
6 tháng
(2026-01-30) 		-0.14 -0.36% 426,100 -1,400 -0.1
32.60
41.01
38.90
12 tháng
(2025-08-04) 		8.31 27.16% 938,800 -11,400 -0.4
28.95
41.01
38.90
24 tháng
(2024-08-08) 		20.31 109.29% 2,425,689 51,201 2.1
18.59
41.01
38.90
36 tháng
(2023-08-14) 		18.07 86.77% 3,272,366 46,201 1.5
16.04
41.01
38.90
60 tháng
(2021-08-24) 		24.75 174.84% 4,029,752 -20,649 -0.9
13.68
41.01
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/06/2019
14.09
 200 15.43 16.54 14.09 0 0 0
26/06/2019
15.43
 200 14.09 15.43 13.65 0 0 0
25/06/2019
14.09
 200 15.15 15.15 14.09 0 0 0
24/06/2019
15.15
 100 13.89 15.15 15.15 0 0 0
21/06/2019
13.89
 301 14.60 14.60 13.46 0 0 0
20/06/2019
14.60
 1,900 14.80 14.80 14.60 1,900 0 0.1
19/06/2019
14.80
 100 14.96 14.96 14.80 0 0 0
18/06/2019
14.96
 1,200 15.51 15.51 14.96 0 0 0
17/06/2019
15.51
 100 14.88 15.51 15.51 0 0 0
14/06/2019
14.88
 0 14.88 14.88 14.88 0 0 0
13/06/2019
14.88
 0 14.88 14.88 14.88 0 0 0
12/06/2019
14.88
 0 14.88 14.88 14.88 0 0 0
11/06/2019
14.88
 1,600 15.75 15.75 14.72 0 0 0
10/06/2019
15.75
 0 15.75 15.75 15.75 0 0 0
07/06/2019
15.75
 0 15.75 15.75 15.75 0 0 0
06/06/2019
15.75
 0 15.75 15.75 15.75 0 0 0
05/06/2019
15.75
 0 15.75 15.75 15.75 0 0 0
04/06/2019
15.75
 0 15.75 15.75 15.75 0 0 0
03/06/2019
15.75
 0 15.75 15.75 15.75 0 0 0
31/05/2019
15.75
 0 15.75 15.75 15.75 0 0 0
30/05/2019
15.75
 0 15.75 15.75 15.75 0 0 0
29/05/2019
15.75
 0 15.75 15.75 15.75 0 0 0
28/05/2019
15.75
 300 15.75 15.75 15.75 300 0 0.0
27/05/2019
15.75
 0 15.75 15.75 15.75 0 0 0
24/05/2019
15.75
 0 15.75 15.75 15.75 0 0 0
23/05/2019
15.75
 0 15.75 15.75 15.75 0 0 0
22/05/2019
15.75
 700 16.26 16.26 15.75 500 0 0
21/05/2019
16.26
 10 16.26 16.26 16.26 0 0 0
20/05/2019
16.26
 0 16.26 16.26 16.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |