CTCP Tập đoàn Vinacontrol (vnc)

34.80
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
(2025-11-05) 		-0.40 -1.14% 17,100 0 0
34.80
35.50
34.80
2 tháng
(2025-10-06) 		3.20 10.13% 111,300 -3,000 -0.1
31
35.50
34.80
3 tháng
(2025-09-08) 		5.36 18.22% 233,100 -10,000 -0.3
29.44
35.50
34.80
6 tháng
(2025-06-09) 		10.34 42.27% 721,700 -10,000 -0.3
24.46
36.99
34.80
12 tháng
(2024-12-10) 		15.23 77.84% 1,247,296 -19,900 -0.8
19.57
36.99
34.80
24 tháng
(2023-12-18) 		11.37 48.53% 2,542,766 47,601 1.5
16.31
36.99
34.80
36 tháng
(2022-12-21) 		19.37 125.51% 2,862,266 39,401 1.2
14.09
36.99
34.80
60 tháng
(2020-12-31) 		21.64 164.45% 3,476,115 -20,256 -0.9
13.08
36.99
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2018
19.27
 100 17.57 19.27 19.27 100 0 0.0
22/06/2018
17.57
 300 16.10 17.57 17.57 300 0 0.0
21/06/2018
16.10
 866 17.73 19.12 16.10 200 0 0.0
20/06/2018
17.73
 2,133 17.73 18.73 17.73 2,100 0 0.1
19/06/2018
17.73
 0 17.73 17.73 17.73 0 0 0
18/06/2018
17.73
 100 16.18 17.73 17.73 100 0 0.0
15/06/2018
16.18
 2,100 17.69 17.69 16.18 100 100 0.0
14/06/2018
17.69
 100 16.10 17.69 17.69 100 0 0.0
13/06/2018
16.10
 687 17.84 19.58 16.10 100 0 0.0
12/06/2018
17.84
 2,600 17.57 19.27 17.57 51,300 0 2.3
11/06/2018
17.57
 100 19.51 19.51 17.57 0 0 0
08/06/2018
19.51
 100 17.76 19.51 19.51 100 0 0.0
07/06/2018
17.76
 100 19.74 19.74 17.76 0 0 0
06/06/2018
19.74
 0 19.74 19.74 19.74 0 0 0
05/06/2018
19.74
 200 19.74 21.48 19.74 100 0 0.0
04/06/2018
19.74
 0 19.74 19.74 19.74 0 0 0
01/06/2018
19.74
 0 19.74 19.74 19.74 0 0 0
31/05/2018
19.74
 100 21.91 21.91 19.74 0 0 0
30/05/2018
21.91
 0 21.91 21.91 21.91 0 0 0
29/05/2018
21.91
 100 19.93 21.91 21.91 100 0 0.0
28/05/2018
19.93
 100 22.14 22.14 19.93 100 0 0.0
25/05/2018
22.14
 0 22.14 22.14 22.14 0 0 0
24/05/2018
22.14
 0 22.14 22.14 22.14 0 0 0
23/05/2018
22.14
 0 22.14 22.14 22.14 0 0 0
22/05/2018
22.14
 100 20.13 22.14 22.14 100 100 0
21/05/2018
20.13
 0 20.13 20.13 20.13 0 0 0
18/05/2018
20.13
 100 20.13 20.13 20.13 100 100 0
17/05/2018
20.13
 1,027 18.58 20.13 20.13 1,000 0 0.1
16/05/2018
18.58
 6 18.58 18.58 18.58 0 0 0
15/05/2018
18.58
 0 18.58 18.58 18.58 0 0 0
14/05/2018
18.58
 28 18.58 18.58 18.58 0 0 0
11/05/2018
18.58
 100 17.03 18.58 18.58 100 0 0.0
10/05/2018
17.03
 0 17.03 17.03 17.03 0 0 0
09/05/2018
17.03
 0 17.03 17.03 17.03 0 0 0
08/05/2018
17.03
 0 17.03 17.03 17.03 0 0 0
07/05/2018
17.03
 0 17.03 17.03 17.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |