CTCP Tập đoàn Vinacontrol (vnc)

39.70
0.20
(0.51%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |