CTCP Tập đoàn Vinacontrol (vnc)

36
-2.90
(-7.46%)
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
(2026-06-29) 		3 8.36% 135,300 0 0
35.50
38.90
38.90
2 tháng
(2026-06-01) 		3.80 10.83% 242,500 0 0
34.60
38.90
38.90
3 tháng
(2026-05-04) 		3 8.37% 291,700 0 0
32.60
38.90
38.90
6 tháng
(2026-01-30) 		-0.14 -0.36% 426,100 -1,400 -0.1
32.60
41.01
38.90
12 tháng
(2025-08-04) 		8.31 27.16% 938,800 -11,400 -0.4
28.95
41.01
38.90
24 tháng
(2024-08-08) 		20.31 109.29% 2,425,689 51,201 2.1
18.59
41.01
38.90
36 tháng
(2023-08-14) 		18.07 86.77% 3,272,366 46,201 1.5
16.04
41.01
38.90
60 tháng
(2021-08-24) 		24.75 174.84% 4,029,752 -20,649 -0.9
13.68
41.01
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
12/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
11/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
10/12/2018
15.83
 66 15.83 15.83 15.83 0 0 0
07/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
06/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
05/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
04/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
03/12/2018
15.83
 380 15.83 15.83 15.83 300 300 0
30/11/2018
15.83
 20 15.83 15.83 15.83 0 0 0
29/11/2018
15.83
 0 15.83 15.83 15.83 0 0 0
28/11/2018
15.83
 0 15.83 15.83 15.83 0 0 0
27/11/2018
15.83
 0 15.83 15.83 15.83 0 0 0
26/11/2018
15.83
 300 15.98 15.98 15.83 0 0 0
23/11/2018
15.98
 0 15.98 15.98 15.98 0 0 0
22/11/2018
15.98
 3,333 15.98 15.98 15.98 3,100 0 0.1
21/11/2018
15.98
 0 15.98 15.98 15.98 0 0 0
20/11/2018
15.98
 0 15.98 15.98 15.98 0 0 0
19/11/2018
15.98
 0 15.98 15.98 15.98 0 0 0
16/11/2018
15.98
 100 15.83 15.98 15.98 0 0 0
15/11/2018
15.83
 200 15.83 16.21 15.83 200 0 0.0
14/11/2018
15.83
 0 15.83 15.83 15.83 0 0 0
13/11/2018
15.83
 32 15.83 15.83 15.83 0 0 0
12/11/2018
15.83
 0 15.83 15.83 15.83 0 0 0
09/11/2018
15.83
 0 15.83 15.83 15.83 0 0 0
08/11/2018
15.83
 0 15.83 15.83 15.83 0 0 0
07/11/2018
15.83
 0 15.83 15.83 15.83 0 0 0
06/11/2018
15.83
 500 15.79 15.83 15.75 400 0 0.0
05/11/2018
15.79
 0 15.79 15.79 15.79 0 0 0
02/11/2018
15.79
 100 15.44 15.79 15.79 0 0 0
01/11/2018
15.44
 0 15.44 15.44 15.44 0 0 0
31/10/2018
15.44
 102 16.52 16.52 15.44 100 0 0.0
30/10/2018
16.52
 200 16.64 16.64 16.52 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |