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)
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
04/12/2017
15.21
 66 15.21 15.21 15.21 0 0 0
01/12/2017
15.21
 0 15.21 15.21 15.21 0 0 0
30/11/2017
15.21
 1,000 15.21 15.21 15.21 0 0 0
29/11/2017
15.21
 2,500 15.21 15.21 15.21 0 0 0
28/11/2017
15.21
 1,700 15.21 15.52 15.21 0 0 0
27/11/2017
15.21
 6,100 15.14 15.70 15.21 0 0 0
24/11/2017
15.14
 0 15.14 15.14 15.14 0 0 0
23/11/2017
15.14
 1,534 15.52 15.52 15.14 0 0 0
22/11/2017
15.52
 4,500 15.14 15.52 15.14 0 0 0
21/11/2017
15.14
 800 15.14 15.14 15.14 0 0 0
20/11/2017
15.14
 766 14.99 15.14 15.14 0 0 0
17/11/2017
14.99
 100 15.14 15.14 14.99 100 0 0.0
16/11/2017
15.14
 0 15.14 15.14 15.14 0 0 0
15/11/2017
15.14
 0 15.14 15.14 15.14 0 0 0
14/11/2017
15.14
 28 15.14 15.14 15.14 0 0 0
13/11/2017
15.14
 0 15.14 15.14 15.14 0 0 0
10/11/2017
15.14
 500 14.68 15.14 15.14 0 0 0
09/11/2017
14.68
 0 14.68 14.68 14.68 0 0 0
08/11/2017
14.68
 0 14.68 14.68 14.68 0 0 0
07/11/2017
14.68
 2,000 15.67 15.67 14.68 0 0 0
06/11/2017
15.67
 0 15.67 15.67 15.67 0 0 0
03/11/2017
15.67
 13 15.67 15.67 15.67 0 0 0
02/11/2017
15.67
 23,700 15.67 15.67 15.67 0 0 0
01/11/2017
15.67
 20,400 15.14 15.67 14.76 0 0 0
31/10/2017
15.14
 0 15.14 15.14 15.14 0 0 0
30/10/2017
15.14
 0 15.14 15.14 15.14 0 0 0
27/10/2017
15.14
 80 15.14 15.14 15.14 0 0 0
26/10/2017
15.14
 0 15.14 15.14 15.14 0 0 0
25/10/2017
15.14
 500 15.14 15.14 15.14 0 0 0
24/10/2017
15.14
 0 15.14 15.14 15.14 0 0 0
23/10/2017
15.14
 0 15.14 15.14 15.14 0 0 0
20/10/2017
15.14
 5,200 15.52 15.59 15.14 0 3,100 -0.1
19/10/2017
15.52
 0 15.52 15.52 15.52 0 0 0
18/10/2017
15.52
 1,033 15.89 15.89 15.52 0 0 0
17/10/2017
15.89
 59 15.89 15.89 15.89 0 0 0
16/10/2017
15.89
 400 15.59 15.89 15.89 400 0 0.0
13/10/2017
15.59
 44,500 14.76 15.59 15.52 0 0 0
12/10/2017
14.76
 0 14.76 14.76 14.76 0 0 0
11/10/2017
14.76
 166 15.89 15.89 14.76 0 0 0
10/10/2017
15.89
 0 15.89 15.89 15.89 0 0 0
09/10/2017
15.89
 29,800 15.33 15.89 15.44 0 0 0
06/10/2017
15.33
 4,744 15.10 15.33 15.33 0 0 0
05/10/2017
15.10
 0 15.10 15.10 15.10 0 0 0
04/10/2017
15.10
 0 15.10 15.10 15.10 0 0 0
03/10/2017
15.10
 0 15.10 15.10 15.10 0 0 0
02/10/2017
15.10
 0 15.10 15.10 15.10 0 0 0
29/09/2017
15.10
 0 15.10 15.10 15.10 0 0 0
28/09/2017
15.10
 0 15.10 15.10 15.10 0 0 0
27/09/2017
15.10
 0 15.10 15.10 15.10 0 0 0
26/09/2017
15.10
 0 15.10 15.10 15.10 0 0 0
25/09/2017
15.10
 0 15.10 15.10 15.10 0 0 0
22/09/2017
15.10
 0 15.10 15.10 15.10 0 0 0
21/09/2017
15.10
 0 15.10 15.10 15.10 0 0 0
20/09/2017
15.10
 0 15.10 15.10 15.10 0 0 0
19/09/2017
15.10
 0 15.10 15.10 15.10 0 0 0
18/09/2017
15.10
 0 15.10 15.10 15.10 0 0 0
15/09/2017
15.10
 0 15.10 15.10 15.10 0 0 0
14/09/2017: Cổ tức tiền mặt tỉ lệ: 7%
14/09/2017
15.10
 2,000 14.87 15.10 15.10 0 0 0
13/09/2017
14.87
 919 15.06 15.06 14.87 0 0 0
12/09/2017
15.06
 0 15.06 15.06 15.06 0 0 0
11/09/2017
15.06
 10,600 14.50 15.06 15.06 0 0 0
08/09/2017
14.50
 0 14.50 14.50 14.50 0 0 0
07/09/2017
14.50
 0 14.50 14.50 14.50 0 0 0
06/09/2017
14.50
 0 14.50 14.50 14.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |