CTCP Tập đoàn Vinacontrol (vnc)

40
0.50
(1.27%)
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
(2025-12-29) 		3.40 9.44% 135,900 0 0
35.50
39.90
39.50
2 tháng
(2025-12-01) 		4.40 12.57% 182,700 0 0
34.30
39.90
39.50
3 tháng
(2025-10-30) 		4.20 11.93% 207,900 0 0
34.30
39.90
39.50
6 tháng
(2025-08-01) 		8.29 26.67% 492,400 -10,000 -0.3
29.44
39.90
39.50
12 tháng
(2025-02-03) 		19.34 96.44% 1,304,384 -19,200 -0.8
19.81
39.90
39.50
24 tháng
(2024-02-15) 		16.89 75.02% 2,677,636 72,701 2.8
16.31
39.90
39.50
36 tháng
(2023-02-13) 		24.42 162.94% 2,977,712 43,201 1.3
14.09
39.90
39.50
60 tháng
(2021-02-23) 		24.49 164.33% 3,643,645 -18,749 -0.8
13.08
39.90
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
15.51
 400 15.35 16.80 15.51 100 0 0.0
21/09/2018
15.35
 200 16.25 17.39 15.35 100 0 0.0
20/09/2018
16.25
 4,100 15.19 16.25 15.39 500 4,000 -0.1
19/09/2018
15.19
 400 15.19 16.45 15.19 100 0 0.0
18/09/2018
15.19
 400 15.39 16.80 15.19 200 0 0.0
17/09/2018
15.39
 200 15.39 16.80 15.39 200 0 0.0
14/09/2018
15.39
 206 15.51 16.80 15.39 100 6 0.0
13/09/2018
15.51
 500 15.51 15.51 15.51 0 500 -0.0
12/09/2018
15.51
 500 15.31 16.80 15.51 100 0 0.0
11/09/2018
15.31
 200 15.35 16.80 15.31 100 0 0.0
10/09/2018
15.35
 700 15.51 17.00 15.35 100 0 0.0
07/09/2018
15.51
 300 15.94 17.39 15.51 100 0 0.0
06/09/2018
15.94
 600 15.94 17.19 15.94 400 0 0.0
05/09/2018
15.94
 200 16.49 16.49 15.94 0 0 0
04/09/2018
16.49
 4,660 16.49 16.53 16.49 1,200 3,360 -0.1
31/08/2018
16.49
 4,100 16.64 17.78 16.25 1,100 0 0.0
30/08/2018
16.64
 700 16.60 17.62 16.64 0 400 -0.0
29/08/2018
16.60
 0 16.60 16.60 16.60 0 0 0
28/08/2018
16.60
 500 16.49 17.98 16.60 100 0 0.0
27/08/2018
16.49
 200 16.68 17.90 16.49 200 0 0.0
24/08/2018
16.68
 300 16.49 18.09 16.68 100 0 0.0
23/08/2018: Cổ tức tiền mặt tỉ lệ: 5%
23/08/2018
16.49
 0 16.49 16.49 16.49 0 0 0
22/08/2018
16.49
 4,700 16.64 16.64 16.41 3,800 2,800 0.0
21/08/2018
16.64
 300 16.45 17.96 16.64 300 0 0.0
20/08/2018
16.45
 636 16.37 17.96 16.45 200 0 0.0
17/08/2018
16.37
 3,166 16.33 16.45 16.33 2,000 2,000 0
16/08/2018
16.33
 3,600 16.29 16.64 16.29 2,100 2,000 0.0
15/08/2018
16.29
 4,400 16.49 16.49 15.67 4,000 2,000 0.1
14/08/2018
16.49
 266 17.22 17.22 16.49 100 0 0.0
13/08/2018
17.22
 200 16.25 17.22 17.22 0 0 0
10/08/2018
16.25
 200 16.64 16.64 16.25 200 0 0.0
09/08/2018
16.64
 100 16.25 16.64 16.64 100 0 0.0
08/08/2018
16.25
 600 16.64 17.80 16.25 500 400 0.0
07/08/2018
16.64
 500 16.06 16.64 16.64 200 300 -0.0
06/08/2018
16.06
 700 16.25 16.64 16.06 300 500 -0.0
03/08/2018
16.25
 500 15.98 16.84 15.52 200 0 0.0
02/08/2018
15.98
 400 16.25 17.03 15.67 100 0 0.0
01/08/2018
16.25
 0 16.25 16.25 16.25 0 0 0
31/07/2018
16.25
 300 16.64 16.64 16.06 100 0 0.0
30/07/2018
16.64
 200 16.18 16.64 16.64 100 200 -0.0
27/07/2018
16.18
 400 16.10 16.64 16.18 200 300 -0.0
26/07/2018
16.10
 700 16.64 17.38 16.10 100 0 0.0
25/07/2018
16.64
 200 16.64 16.64 16.06 100 0 0.0
24/07/2018
16.64
 0 16.64 16.64 16.64 0 0 0
23/07/2018
16.64
 400 16.25 16.64 16.64 100 300 -0.0
20/07/2018
16.25
 1,400 16.25 17.76 15.95 0 600 -0.0
19/07/2018
16.25
 520 16.22 16.25 16.25 300 0 0.0
18/07/2018
16.22
 2,400 17.42 17.49 16.22 1,800 300 0.1
17/07/2018
17.42
 700 18.58 18.58 16.80 0 0 0
16/07/2018
18.58
 200 17.22 18.89 18.58 100 0 0.0
13/07/2018
17.22
 1,652 18.58 18.58 17.22 1,600 1,600 0
12/07/2018
18.58
 300 19.47 19.47 18.58 0 100 -0.0
11/07/2018
19.47
 0 19.47 19.47 19.47 0 0 0
10/07/2018
19.47
 0 19.47 19.47 19.47 0 0 0
09/07/2018
19.47
 10 19.47 19.47 19.47 0 0 0
06/07/2018
19.47
 100 17.76 19.47 19.47 100 0 0.0
05/07/2018
17.76
 200 18.58 20.40 17.76 200 0 0.0
04/07/2018
18.58
 1,300 19.35 19.35 17.61 1,300 0 0.1
03/07/2018
19.35
 10 19.35 19.35 19.35 0 0 0
02/07/2018
19.35
 2,200 17.61 19.35 19.31 2,200 2,000 0.0
29/06/2018
17.61
 3,166 19.43 21.32 17.61 3,000 0 0.1
28/06/2018
19.43
 3,707 17.69 19.43 19.08 3,700 2,000 0.1
27/06/2018
17.69
 200 19.27 19.27 17.69 100 0 0.0
26/06/2018
19.27
 0 19.27 19.27 19.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |