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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |