CTCP Tập đoàn Vinacontrol (vnc)

34.60
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
(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)
29/10/2018
16.64
 100 18.45 18.45 16.64 100 0 0.0
26/10/2018
18.45
 100 17.06 18.45 18.45 0 0 0
25/10/2018
17.06
 241,666 15.52 17.06 15.33 100 236,766 -10.5
24/10/2018
15.52
 65,900 15.29 16.79 15.33 200 64,600 -2.8
23/10/2018
15.29
 15,600 15.41 16.91 15.29 3,000 15,200 -0.5
22/10/2018
15.41
 1,300 16.33 16.33 15.25 100 900 -0.0
19/10/2018
16.33
 300 15.25 16.64 16.33 100 0 0.0
18/10/2018
15.25
 9,300 15.44 15.52 15.21 6,400 8,800 -0.1
17/10/2018
15.44
 4,400 15.33 15.48 15.41 2,900 4,400 -0.1
16/10/2018
15.33
 2,500 15.21 15.33 15.21 1,900 2,500 -0.0
15/10/2018
15.21
 1,600 15.41 16.25 15.21 1,100 1,400 -0.0
12/10/2018
15.41
 500 15.41 15.41 15.41 0 500 -0.0
11/10/2018
15.41
 1,000 16.37 16.37 15.41 1,000 0 0.0
10/10/2018
16.37
 0 16.37 16.37 16.37 0 0 0
09/10/2018
16.37
 2,100 16.14 16.37 16.37 0 2,100 -0.1
08/10/2018
16.14
 2,100 16.10 16.37 16.14 0 0 0
05/10/2018
16.10
 500 16.06 17.14 16.10 0 0 0
04/10/2018
16.06
 1,200 16.06 16.06 15.41 1,000 1,000 0
03/10/2018
16.06
 1,667 17.33 17.52 16.06 800 0 0.0
02/10/2018
17.33
 1,000 17.33 17.33 15.94 0 800 -0.0
01/10/2018
17.33
 800 18.87 18.87 17.14 0 0 0
28/09/2018
18.87
 9,600 17.18 18.87 16.06 100 4,700 -0.2
27/09/2018
17.18
 5,266 15.64 17.18 15.29 100 4,800 -0.2
26/09/2018
15.64
 2,100 15.44 16.52 15.14 200 1,400 -0.0
25/09/2018
15.44
 433 15.25 16.52 15.44 100 0 0.0
24/09/2018
15.25
 400 15.10 16.52 15.25 100 0 0.0
21/09/2018
15.10
 200 15.98 17.10 15.10 100 0 0.0
20/09/2018
15.98
 4,100 14.94 15.98 15.14 500 4,000 -0.1
19/09/2018
14.94
 400 14.94 16.18 14.94 100 0 0.0
18/09/2018
14.94
 400 15.14 16.52 14.94 200 0 0.0
17/09/2018
15.14
 200 15.14 16.52 15.14 200 0 0.0
14/09/2018
15.14
 206 15.25 16.52 15.14 100 6 0.0
13/09/2018
15.25
 500 15.25 15.25 15.25 0 500 -0.0
12/09/2018
15.25
 500 15.06 16.52 15.25 100 0 0.0
11/09/2018
15.06
 200 15.10 16.52 15.06 100 0 0.0
10/09/2018
15.10
 700 15.25 16.71 15.10 100 0 0.0
07/09/2018
15.25
 300 15.67 17.10 15.25 100 0 0.0
06/09/2018
15.67
 600 15.67 16.91 15.67 400 0 0.0
05/09/2018
15.67
 200 16.21 16.21 15.67 0 0 0
04/09/2018
16.21
 4,660 16.21 16.25 16.21 1,200 3,360 -0.1
31/08/2018
16.21
 4,100 16.37 17.48 15.98 1,100 0 0.0
30/08/2018
16.37
 700 16.33 17.33 16.37 0 400 -0.0
29/08/2018
16.33
 0 16.33 16.33 16.33 0 0 0
28/08/2018
16.33
 500 16.21 17.68 16.33 100 0 0.0
27/08/2018
16.21
 200 16.41 17.60 16.21 200 0 0.0
24/08/2018
16.41
 300 16.21 17.79 16.41 100 0 0.0
23/08/2018: Cổ tức tiền mặt tỉ lệ: 5%
23/08/2018
16.21
 0 16.21 16.21 16.21 0 0 0
22/08/2018
16.21
 4,700 16.37 16.37 16.14 3,800 2,800 0.0
21/08/2018
16.37
 300 16.18 17.66 16.37 300 0 0.0
20/08/2018
16.18
 636 16.10 17.66 16.18 200 0 0.0
17/08/2018
16.10
 3,166 16.06 16.18 16.06 2,000 2,000 0
16/08/2018
16.06
 3,600 16.02 16.37 16.02 2,100 2,000 0.0
15/08/2018
16.02
 4,400 16.21 16.21 15.41 4,000 2,000 0.1
14/08/2018
16.21
 266 16.94 16.94 16.21 100 0 0.0
13/08/2018
16.94
 200 15.99 16.94 16.94 0 0 0
10/08/2018
15.99
 200 16.37 16.37 15.99 200 0 0.0
09/08/2018
16.37
 100 15.99 16.37 16.37 100 0 0.0
08/08/2018
15.99
 600 16.37 17.51 15.99 500 400 0.0
07/08/2018
16.37
 500 15.80 16.37 16.37 200 300 -0.0
06/08/2018
15.80
 700 15.99 16.37 15.80 300 500 -0.0
03/08/2018
15.99
 500 15.72 16.56 15.26 200 0 0.0
02/08/2018
15.72
 400 15.99 16.75 15.41 100 0 0.0
01/08/2018
15.99
 0 15.99 15.99 15.99 0 0 0
31/07/2018
15.99
 300 16.37 16.37 15.80 100 0 0.0
30/07/2018
16.37
 200 15.91 16.37 16.37 100 200 -0.0
27/07/2018
15.91
 400 15.83 16.37 15.91 200 300 -0.0
26/07/2018
15.83
 700 16.37 17.09 15.83 100 0 0.0
25/07/2018
16.37
 200 16.37 16.37 15.80 100 0 0.0
24/07/2018
16.37
 0 16.37 16.37 16.37 0 0 0
23/07/2018
16.37
 400 15.99 16.37 16.37 100 300 -0.0
20/07/2018
15.99
 1,400 15.99 17.47 15.68 0 600 -0.0
19/07/2018
15.99
 520 15.95 15.99 15.99 300 0 0.0
18/07/2018
15.95
 2,400 17.13 17.20 15.95 1,800 300 0.1
17/07/2018
17.13
 700 18.27 18.27 16.52 0 0 0
16/07/2018
18.27
 200 16.94 18.57 18.27 100 0 0.0
13/07/2018
16.94
 1,652 18.27 18.27 16.94 1,600 1,600 0
12/07/2018
18.27
 300 19.14 19.14 18.27 0 100 -0.0
11/07/2018
19.14
 0 19.14 19.14 19.14 0 0 0
10/07/2018
19.14
 0 19.14 19.14 19.14 0 0 0
09/07/2018
19.14
 10 19.14 19.14 19.14 0 0 0
06/07/2018
19.14
 100 17.47 19.14 19.14 100 0 0.0
05/07/2018
17.47
 200 18.27 20.06 17.47 200 0 0.0
04/07/2018
18.27
 1,300 19.03 19.03 17.32 1,300 0 0.1
03/07/2018
19.03
 10 19.03 19.03 19.03 0 0 0
02/07/2018
19.03
 2,200 17.32 19.03 18.99 2,200 2,000 0.0
29/06/2018
17.32
 3,166 19.11 20.97 17.32 3,000 0 0.1
28/06/2018
19.11
 3,707 17.39 19.11 18.76 3,700 2,000 0.1
27/06/2018
17.39
 200 18.95 18.95 17.39 100 0 0.0
26/06/2018
18.95
 0 18.95 18.95 18.95 0 0 0
25/06/2018
18.95
 100 17.28 18.95 18.95 100 0 0.0
22/06/2018
17.28
 300 15.83 17.28 17.28 300 0 0.0
21/06/2018
15.83
 866 17.43 18.80 15.83 200 0 0.0
20/06/2018
17.43
 2,133 17.43 18.42 17.43 2,100 0 0.1
19/06/2018
17.43
 0 17.43 17.43 17.43 0 0 0
18/06/2018
17.43
 100 15.91 17.43 17.43 100 0 0.0
15/06/2018
15.91
 2,100 17.39 17.39 15.91 100 100 0.0
14/06/2018
17.39
 100 15.83 17.39 17.39 100 0 0.0
13/06/2018
15.83
 687 17.55 19.26 15.83 100 0 0.0
12/06/2018
17.55
 2,600 17.28 18.95 17.28 51,300 0 2.3
11/06/2018
17.28
 100 19.18 19.18 17.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |