CTCP Tập đoàn Vinacontrol (vnc)

34.60
-3.70
(-9.66%)
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
(2026-05-13) 		2.70 7.58% 70,700 0 0
32.60
38.30
34.60
2 tháng
(2026-04-13) 		2.99 8.48% 132,200 0 0
32.60
38.30
34.60
3 tháng
(2026-03-16) 		3.09 8.79% 163,300 0 0
32.60
38.30
34.60
6 tháng
(2025-12-15) 		4.08 11.91% 427,500 -1,400 -0.1
32.60
41.01
34.60
12 tháng
(2025-06-17) 		11.55 43.18% 1,142,100 -11,400 -0.4
26.75
41.01
34.60
24 tháng
(2024-06-24) 		20.32 112.99% 2,592,907 108,401 4.3
17.98
41.01
34.60
36 tháng
(2023-06-28) 		17.52 84.29% 3,098,066 46,201 1.5
16.04
41.01
34.60
60 tháng
(2021-07-08) 		24.28 173.10% 3,852,096 -17,149 -0.8
13.42
41.01
34.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2026
35.80
 6,600 35.40 35.80 35.40 0 0 0
12/01/2026
35.40
 2,300 35.40 35.40 35.40 0 0 0
09/01/2026
35.40
 9,300 35.40 35.60 35.40 0 0 0
08/01/2026
35.01
 3,300 34.91 35.01 34.91 0 0 0
07/01/2026
35.01
 3,900 35.40 35.40 35.01 0 0 0
06/01/2026
35.40
 5,100 35.40 35.50 35.40 0 0 0
05/01/2026
35.31
 5,200 35.11 35.31 35.11 0 0 0
31/12/2025
34.91
 100 34.91 34.91 34.91 0 0 0
30/12/2025
34.91
 6,100 35.31 35.50 34.91 0 0 0
29/12/2025
35.40
 1,200 35.31 35.40 35.01 0 0 0
26/12/2025
35.40
 3,600 35.40 35.40 35.40 0 0 0
25/12/2025
35.40
 1,600 35.80 35.80 35.40 0 0 0
24/12/2025
35.40
 100 35.40 35.40 35.40 0 0 0
23/12/2025
35.40
 9,400 35.31 35.40 35.31 0 0 0
22/12/2025
35.21
 1,000 35.11 35.21 35.11 0 0 0
19/12/2025
34.72
 3,000 34.72 34.72 34.72 0 0 0
18/12/2025
34.62
 3,700 34.91 35.01 34.62 0 0 0
17/12/2025
34.91
 15,200 34.22 35.01 34.22 0 0 0
16/12/2025
34.22
 1,000 34.22 34.22 34.22 0 0 0
15/12/2025
34.22
 0 34.22 34.22 34.22 0 0 0
12/12/2025
34.22
 2,600 34.22 34.42 33.83 0 0 0
11/12/2025
33.73
 800 33.93 33.93 33.73 0 0 0
10/12/2025
33.93
 400 34.42 34.42 33.93 0 0 0
09/12/2025
34.42
 0 34.42 34.42 34.42 0 0 0
08/12/2025
34.42
 1,200 33.73 34.42 33.73 0 0 0
05/12/2025
34.22
 0 34.22 34.22 34.22 0 0 0
04/12/2025
34.22
 1,000 34.22 34.22 34.22 0 0 0
03/12/2025
34.42
 2,200 33.73 34.42 33.73 0 0 0
02/12/2025
34.42
 0 34.42 34.42 34.42 0 0 0
01/12/2025
34.42
 0 34.42 34.42 34.42 0 0 0
28/11/2025
34.42
 1,100 34.42 34.42 34.42 0 0 0
27/11/2025
34.42
 0 34.42 34.42 34.42 0 0 0
26/11/2025
34.42
 200 34.42 34.42 34.42 0 0 0
25/11/2025
34.42
 0 34.42 34.42 34.42 0 0 0
24/11/2025
34.42
 100 34.42 34.42 34.42 0 0 0
21/11/2025
34.42
 0 34.42 34.42 34.42 0 0 0
20/11/2025
34.42
 2,100 34.52 34.52 34.42 0 0 0
19/11/2025
34.52
 1,000 34.42 34.52 34.42 0 0 0
18/11/2025
34.42
 100 34.42 34.42 34.42 0 0 0
17/11/2025
34.42
 300 34.42 34.42 34.42 0 0 0
14/11/2025
34.52
 600 34.52 34.52 34.52 0 0 0
13/11/2025
34.52
 0 34.52 34.52 34.52 0 0 0
12/11/2025
34.52
 1,100 34.72 35.40 34.52 0 0 0
11/11/2025
34.62
 100 34.62 34.62 34.62 0 0 0
10/11/2025
34.62
 2,700 34.42 34.62 34.42 0 0 0
07/11/2025
34.42
 2,100 34.52 34.52 34.42 0 0 0
06/11/2025
34.91
 800 34.91 34.91 34.91 0 0 0
05/11/2025
34.62
 1,600 34.72 34.81 34.62 0 0 0
04/11/2025
34.72
 2,400 34.52 34.81 34.42 0 0 0
03/11/2025
34.42
 0 34.42 34.42 34.42 0 0 0
31/10/2025
34.42
 8,200 34.62 34.62 34.42 0 0 0
30/10/2025
34.62
 700 34.42 34.62 34.42 0 0 0
29/10/2025
34.42
 1,900 34.52 34.52 34.42 0 0 0
28/10/2025
34.42
 1,100 34.52 34.52 34.42 0 0 0
27/10/2025
34.42
 3,400 34.42 34.42 34.42 0 0 0
24/10/2025
34.91
 2,300 34.81 34.91 34.81 0 0 0
23/10/2025
33.44
 1,100 33.44 33.44 33.44 0 0 0
22/10/2025
34.91
 100 34.91 34.91 34.91 0 0 0
21/10/2025
33.44
 10,500 33.24 33.44 33.24 0 0 0
20/10/2025
33.24
 5,900 34.42 34.42 33.04 0 0 0
17/10/2025
34.42
 10,200 34.52 34.52 33.93 0 0 0
16/10/2025
34.52
 11,400 32.45 34.52 32.45 0 0 0
15/10/2025
32.45
 13,600 31.86 32.45 31.86 0 3,000 -0.1
14/10/2025
31.86
 5,300 30.98 31.96 30.49 0 0 0
13/10/2025
30.98
 300 30.98 30.98 30.98 0 0 0
10/10/2025
30.98
 2,700 31.08 31.08 30.98 0 0 0
09/10/2025
30.98
 500 30.98 30.98 30.98 0 0 0
08/10/2025
30.49
 4,700 31.08 31.08 30.29 0 0 0
07/10/2025
31.08
 2,400 31.17 31.17 31.08 0 0 0
06/10/2025
31.08
 5,500 30.68 31.76 30.68 0 0 0
03/10/2025
30.68
 2,400 30.58 30.68 30.58 0 0 0
02/10/2025
30.58
 10,000 30.98 30.98 30.58 0 0 0
01/10/2025
30.58
 0 30.58 30.58 30.58 0 0 0
30/09/2025
30.58
 600 30.58 30.58 30.58 0 0 0
29/09/2025
30.58
 3,200 30.49 30.58 30.49 0 0 0
26/09/2025
30.49
 800 31.27 31.27 30.49 0 0 0
25/09/2025
31.27
 7,600 31.37 31.37 31.27 0 0 0
24/09/2025
31.17
 17,900 31.47 31.86 31.17 0 3,400 -0.1
23/09/2025: Cổ tức tiền mặt tỉ lệ: 6%
23/09/2025
30.88
 3,800 30.88 31.27 30.88 0 0 0
22/09/2025
30.88
 15,700 30.49 30.88 30.49 0 0 0
19/09/2025
30.49
 2,500 30.49 30.49 30.49 0 0 0
18/09/2025
30.49
 10,400 30.59 30.59 30.49 0 0 0
17/09/2025
30.40
 4,700 30.49 30.88 30.40 0 0 0
16/09/2025
30.40
 3,500 30.59 30.59 30.30 0 0 0
15/09/2025
29.91
 6,700 29.72 29.91 29.53 0 3,000 -0.1
12/09/2025
29.53
 1,300 29.34 29.53 29.34 0 600 -0.0
11/09/2025
29.34
 6,100 29.14 29.43 29.14 0 0 0
10/09/2025
29.14
 6,600 29.14 29.43 29.14 0 0 0
09/09/2025
29.05
 11,300 29.05 29.05 28.95 0 0 0
08/09/2025
28.95
 6,700 28.95 29.05 28.95 0 0 0
05/09/2025
28.95
 7,700 28.95 29.14 28.95 0 0 0
04/09/2025
28.95
 4,700 28.95 29.72 28.95 0 0 0
03/09/2025
28.95
 9,200 28.95 29.05 28.56 0 0 0
29/08/2025
29.05
 9,200 29.05 29.91 27.98 0 0 0
28/08/2025
29.05
 21,200 30.40 30.88 28.95 0 0 0
27/08/2025
31.36
 3,500 30.40 31.36 30.40 0 0 0
26/08/2025
31.36
 200 31.36 31.36 31.36 0 0 0
25/08/2025
31.07
 0 31.07 31.07 31.07 0 0 0
22/08/2025
31.07
 1,200 30.78 31.07 30.49 0 0 0
21/08/2025
30.88
 1,300 30.88 30.88 30.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |