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)
04/05/2018
17.03
 66 17.03 17.03 17.03 0 0 0
03/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
03/05/2018
17.03
 0 17.03 17.03 17.03 0 0 0
02/05/2018
17.03
 0 17.03 17.03 17.03 0 0 0
27/04/2018
17.03
 0 17.03 17.03 17.03 0 0 0
26/04/2018
17.03
 0 17.03 17.03 17.03 0 0 0
24/04/2018
17.03
 600 17.41 17.41 16.65 0 0 0
23/04/2018
17.41
 0 17.41 17.41 17.41 0 0 0
20/04/2018
17.41
 1,600 17.41 17.41 17.03 0 0 0
19/04/2018
17.41
 30 17.41 17.41 17.41 0 0 0
18/04/2018
17.41
 33 17.41 17.41 17.41 0 0 0
17/04/2018
17.41
 18,100 16.65 17.41 16.84 0 0 0
16/04/2018
16.65
 11,200 16.65 17.03 16.65 0 0 0
13/04/2018
16.65
 200 16.65 16.65 16.65 0 0 0
12/04/2018
16.65
 2,500 15.36 16.65 16.46 0 0 0
11/04/2018
15.36
 665 16.65 16.65 15.17 0 0 0
10/04/2018
16.65
 2,041 16.46 16.65 16.65 0 0 0
09/04/2018
16.46
 6,133 16.46 16.54 16.46 0 0 0
06/04/2018
16.46
 1,000 16.46 16.46 16.46 0 0 0
05/04/2018
16.46
 1,700 16.27 16.46 16.27 0 0 0
04/04/2018
16.27
 500 16.27 16.27 16.27 0 0 0
03/04/2018
16.27
 12,400 16.27 16.27 16.27 0 0 0
02/04/2018
16.27
 1,526 16.27 16.27 16.27 0 0 0
30/03/2018
16.27
 100 16.27 16.27 16.27 0 0 0
29/03/2018
16.27
 300 16.27 16.27 16.27 0 0 0
28/03/2018
16.27
 3,000 16.27 16.27 16.27 0 0 0
27/03/2018
16.27
 1,000 15.89 16.27 16.27 0 0 0
26/03/2018
15.89
 5,033 14.99 15.89 15.89 0 0 0
23/03/2018
14.99
 1,000 16.46 16.46 14.99 0 0 0
22/03/2018
16.46
 8,000 16.46 16.46 16.46 0 0 0
21/03/2018
16.46
 5,000 16.27 16.46 16.27 0 0 0
20/03/2018
16.27
 4,000 16.05 16.46 16.05 0 0 0
19/03/2018
16.05
 9,000 14.61 16.05 15.86 0 0 0
16/03/2018
14.61
 1,200 14.57 14.61 14.57 0 0 0
15/03/2018
14.57
 3,800 14.57 14.57 14.57 0 0 0
14/03/2018
14.57
 110 14.30 14.57 14.57 0 100 -0.0
13/03/2018
14.30
 1,600 14.30 14.30 14.30 0 0 0
12/03/2018
14.30
 10 14.30 14.30 14.30 0 0 0
09/03/2018
14.30
 1,747 15.89 15.89 14.30 0 0 0
08/03/2018
15.89
 30 15.89 15.89 15.89 0 0 0
07/03/2018
15.89
 0 15.89 15.89 15.89 0 0 0
06/03/2018
15.89
 0 15.89 15.89 15.89 0 0 0
05/03/2018
15.89
 3,018 15.14 15.89 15.52 0 0 0
02/03/2018
15.14
 0 15.14 15.14 15.14 0 0 0
01/03/2018
15.14
 0 15.14 15.14 15.14 0 0 0
28/02/2018
15.14
 2,000 15.14 15.14 15.14 2,000 0 0.1
27/02/2018
15.14
 1,000 15.33 15.33 15.14 0 0 0
26/02/2018
15.33
 0 15.33 15.33 15.33 0 0 0
23/02/2018
15.33
 0 15.33 15.33 15.33 0 0 0
22/02/2018
15.33
 1,244 15.14 15.52 15.33 0 20 -0.0
21/02/2018
15.14
 0 15.14 15.14 15.14 0 0 0
13/02/2018
15.14
 0 15.14 15.14 15.14 0 0 0
12/02/2018
15.14
 0 15.14 15.14 15.14 0 0 0
09/02/2018
15.14
 0 15.14 15.14 15.14 0 0 0
08/02/2018
15.14
 4 15.14 15.14 15.14 0 0 0
07/02/2018
15.14
 0 15.14 15.14 15.14 0 0 0
06/02/2018
15.14
 0 15.14 15.14 15.14 0 0 0
05/02/2018
15.14
 0 15.14 15.14 15.14 0 0 0
02/02/2018
15.14
 200 15.14 15.14 15.14 0 0 0
01/02/2018
15.14
 30 15.14 15.14 15.14 0 0 0
31/01/2018
15.14
 100 14.80 15.14 15.14 0 0 0
30/01/2018
14.80
 0 14.80 14.80 14.80 0 0 0
29/01/2018
14.80
 92 14.80 14.80 14.80 0 0 0
26/01/2018
14.80
 1,100 15.14 16.65 14.80 0 0 0
25/01/2018
15.14
 0 15.14 15.14 15.14 0 0 0
24/01/2018
15.14
 66 15.14 15.14 15.14 0 0 0
23/01/2018
15.14
 0 15.14 15.14 15.14 0 0 0
22/01/2018
15.14
 0 15.14 15.14 15.14 0 0 0
19/01/2018
15.14
 0 15.14 15.14 15.14 0 0 0
18/01/2018
15.14
 0 15.14 15.14 15.14 0 0 0
17/01/2018
15.14
 0 15.14 15.14 15.14 0 0 0
16/01/2018
15.14
 2,620 15.14 15.14 15.14 20 0 0.0
15/01/2018
15.14
 2,130 15.14 15.14 15.14 100 0 0.0
12/01/2018
15.14
 100 14.00 15.14 15.14 0 0 0
11/01/2018
14.00
 66 14.00 14.00 14.00 0 0 0
10/01/2018
14.00
 0 14.00 14.00 14.00 0 0 0
09/01/2018
14.00
 199 15.52 15.52 14.00 0 0 0
08/01/2018
15.52
 200 15.52 15.52 15.52 0 0 0
05/01/2018
15.52
 2,200 15.52 15.52 15.52 0 0 0
04/01/2018
15.52
 200 15.52 15.52 15.52 0 0 0
03/01/2018
15.52
 200 15.52 15.52 15.17 0 0 0
02/01/2018
15.52
 0 15.52 15.52 15.52 0 0 0
29/12/2017
15.52
 151 15.52 15.52 15.52 100 0 0.0
28/12/2017
15.52
 506 15.14 15.52 15.52 0 66 -0.0
27/12/2017
15.14
 0 15.14 15.14 15.14 0 0 0
26/12/2017
15.14
 2,866 15.52 15.52 15.14 0 0 0
25/12/2017
15.52
 0 15.52 15.52 15.52 0 0 0
22/12/2017
15.52
 66 15.52 15.52 15.52 0 0 0
21/12/2017
15.52
 2,662 15.52 15.52 15.52 0 0 0
20/12/2017
15.52
 1,000 15.70 15.70 15.52 0 0 0
19/12/2017
15.70
 0 15.70 15.70 15.70 0 0 0
18/12/2017
15.70
 0 15.70 15.70 15.70 0 0 0
15/12/2017
15.70
 100 15.70 15.70 15.70 0 0 0
14/12/2017
15.70
 0 15.70 15.70 15.70 0 0 0
13/12/2017
15.70
 0 15.70 15.70 15.70 0 0 0
12/12/2017
15.70
 0 15.70 15.70 15.70 0 0 0
11/12/2017
15.70
 30,800 15.52 15.70 15.52 0 0 0
08/12/2017
15.52
 7,700 15.36 15.52 15.52 0 0 0
07/12/2017
15.36
 2,000 15.36 15.36 15.36 0 0 0
06/12/2017
15.36
 2,034 15.52 15.52 15.21 0 500 -0.0
05/12/2017
15.52
 1,000 15.21 15.52 15.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |