CTCP Tập đoàn Vinacontrol (vnc)

36.40
0.20
(0.55%)
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
(2026-02-23) 		-3.40 -8.61% 36,300 -700 -0.0
34.50
39.50
36.20
2 tháng
(2026-01-19) 		-1.70 -4.50% 172,700 -1,400 -0.1
34.50
41.70
36.20
3 tháng
(2025-12-18) 		0.90 2.56% 253,700 -1,400 -0.1
34.50
41.70
36.20
6 tháng
(2025-09-19) 		5.09 16.42% 450,700 -7,800 -0.3
31
41.70
36.20
12 tháng
(2025-03-24) 		11.15 44.69% 1,192,300 -20,300 -0.8
24.41
41.70
36.20
24 tháng
(2024-03-28) 		17.91 98.43% 2,711,841 104,601 4.2
16.31
41.70
36.20
36 tháng
(2023-04-03) 		20 124.18% 3,052,719 41,801 1.3
14.54
41.70
36.20
60 tháng
(2021-04-13) 		20.68 134.16% 3,725,264 -19,549 -0.8
13.08
41.70
36.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |