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)
17/05/2019
16.26
 0 16.26 16.26 16.26 0 0 0
16/05/2019
16.26
 0 16.26 16.26 16.26 0 0 0
15/05/2019
16.26
 100 14.80 16.26 16.26 0 0 0
14/05/2019
14.80
 500 16.18 16.18 14.80 0 0 0
13/05/2019
16.18
 3,100 15.98 16.18 16.18 3,000 2,600 0.0
10/05/2019
15.98
 0 15.98 15.98 15.98 0 0 0
09/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2019
15.98
 0 15.98 15.98 15.98 0 0 0
08/05/2019
15.98
 0 15.98 15.98 15.98 0 0 0
07/05/2019
15.98
 0 15.98 15.98 15.98 0 0 0
06/05/2019
15.98
 0 15.98 15.98 15.98 0 0 0
03/05/2019
15.98
 0 15.98 15.98 15.98 0 0 0
02/05/2019
15.98
 0 15.98 15.98 15.98 0 0 0
26/04/2019
15.98
 1,500 15.98 15.98 15.98 0 0 0
25/04/2019
15.98
 1,000 15.98 15.98 15.98 0 0 0
24/04/2019
15.98
 0 15.98 15.98 15.98 0 0 0
23/04/2019
15.98
 0 15.98 15.98 15.98 0 0 0
22/04/2019
15.98
 0 15.98 15.98 15.98 0 0 0
19/04/2019
15.98
 0 15.98 15.98 15.98 0 0 0
18/04/2019
15.98
 0 15.98 15.98 15.98 0 0 0
17/04/2019
15.98
 0 15.98 15.98 15.98 0 0 0
16/04/2019
15.98
 0 15.98 15.98 15.98 0 0 0
12/04/2019
15.98
 0 15.98 15.98 15.98 0 0 0
11/04/2019
15.98
 0 15.98 15.98 15.98 0 0 0
10/04/2019
15.98
 0 15.98 15.98 15.98 0 0 0
09/04/2019
15.98
 0 15.98 15.98 15.98 0 0 0
08/04/2019
15.98
 0 15.98 15.98 15.98 0 0 0
05/04/2019
15.98
 33 15.98 15.98 15.98 0 0 0
04/04/2019
15.98
 7,200 15.98 15.98 15.98 3,900 0 0.2
03/04/2019
15.98
 214 15.98 15.98 15.98 200 0 0.0
02/04/2019
15.98
 400 15.98 15.98 15.52 100 0 0.0
01/04/2019
15.98
 100 15.98 15.98 15.98 100 0 0.0
29/03/2019
15.98
 0 15.98 15.98 15.98 0 0 0
28/03/2019
15.98
 1,300 15.98 15.98 15.98 1,300 1,300 0
27/03/2019
15.98
 0 15.98 15.98 15.98 0 0 0
26/03/2019
15.98
 1,010 15.98 15.98 15.98 1,000 0 0.0
25/03/2019
15.98
 300 16.37 16.37 15.98 300 0 0.0
22/03/2019
16.37
 0 16.37 16.37 16.37 0 0 0
21/03/2019
16.37
 0 16.37 16.37 16.37 0 0 0
20/03/2019
16.37
 0 16.37 16.37 16.37 0 0 0
19/03/2019
16.37
 300 16.06 16.37 16.37 0 0 0
18/03/2019
16.06
 100 16.14 16.14 16.06 100 0 0.0
15/03/2019
16.14
 0 16.14 16.14 16.14 0 0 0
14/03/2019
16.14
 133 15.98 16.14 16.14 100 33 0.0
13/03/2019
15.98
 0 15.98 15.98 15.98 0 0 0
12/03/2019
15.98
 0 15.98 15.98 15.98 0 0 0
11/03/2019
15.98
 0 15.98 15.98 15.98 0 0 0
08/03/2019
15.98
 900 15.98 15.98 15.98 900 0 0.0
07/03/2019
15.98
 0 15.98 15.98 15.98 0 0 0
06/03/2019
15.98
 0 15.98 15.98 15.98 0 0 0
05/03/2019
15.98
 1,400 16.18 16.18 15.67 400 0 0.0
04/03/2019
16.18
 105 16.18 16.18 16.18 100 0 0.0
01/03/2019
16.18
 104 16.18 16.18 16.18 100 0 0.0
28/02/2019
16.18
 202 16.18 16.18 16.18 0 0 0
27/02/2019
16.18
 406 16.18 16.18 16.18 300 0 0.0
26/02/2019
16.18
 1 16.18 16.18 16.18 0 0 0
25/02/2019
16.18
 0 16.18 16.18 16.18 0 0 0
22/02/2019
16.18
 60 16.18 16.18 16.18 0 0 0
21/02/2019
16.18
 0 16.18 16.18 16.18 0 0 0
20/02/2019
16.18
 300 16.18 16.18 15.98 300 0 0.0
19/02/2019
16.18
 100 16.18 16.18 16.18 100 0 0.0
18/02/2019
16.18
 100 16.18 16.18 16.18 100 0 0.0
15/02/2019
16.18
 200 16.10 16.18 16.10 200 0 0.0
14/02/2019
16.10
 0 16.10 16.10 16.10 0 0 0
13/02/2019
16.10
 900 16.10 16.10 16.02 100 0 0.0
12/02/2019
16.10
 0 16.10 16.10 16.10 0 0 0
11/02/2019
16.10
 500 17.37 17.37 15.91 0 0 0
01/02/2019
17.37
 200 15.83 17.37 17.37 0 0 0
31/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
30/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
29/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
28/01/2019
15.83
 100 16.25 16.25 15.83 0 0 0
25/01/2019
16.25
 300 16.95 17.33 16.25 100 0 0.0
24/01/2019
16.95
 0 16.95 16.95 16.95 0 0 0
23/01/2019
16.95
 0 16.95 16.95 16.95 0 0 0
22/01/2019
16.95
 2,007 15.83 16.95 16.95 0 0 0
21/01/2019
15.83
 60 15.83 15.83 15.83 0 60 -0.0
18/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
17/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
16/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
15/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
14/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
11/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
10/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
09/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
08/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
07/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
04/01/2019
15.83
 1,700 17.41 17.41 15.83 300 0 0.0
03/01/2019
17.41
 0 17.41 17.41 17.41 0 0 0
02/01/2019
17.41
 0 17.41 17.41 17.41 0 0 0
28/12/2018
17.41
 200 15.83 17.41 17.41 0 0 0
27/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
26/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
25/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
24/12/2018
15.83
 100 15.83 15.83 15.83 100 0 0.0
21/12/2018
15.83
 100 15.83 15.83 15.83 100 0 0.0
20/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
19/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
18/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
17/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
14/12/2018
15.83
 300 15.83 15.83 15.83 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |