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)
25/07/2018
16.37
 200 16.37 16.37 15.80 100 0 0.0
24/07/2018
16.37
 0 16.37 16.37 16.37 0 0 0
23/07/2018
16.37
 400 15.99 16.37 16.37 100 300 -0.0
20/07/2018
15.99
 1,400 15.99 17.47 15.68 0 600 -0.0
19/07/2018
15.99
 520 15.95 15.99 15.99 300 0 0.0
18/07/2018
15.95
 2,400 17.13 17.20 15.95 1,800 300 0.1
17/07/2018
17.13
 700 18.27 18.27 16.52 0 0 0
16/07/2018
18.27
 200 16.94 18.57 18.27 100 0 0.0
13/07/2018
16.94
 1,652 18.27 18.27 16.94 1,600 1,600 0
12/07/2018
18.27
 300 19.14 19.14 18.27 0 100 -0.0
11/07/2018
19.14
 0 19.14 19.14 19.14 0 0 0
10/07/2018
19.14
 0 19.14 19.14 19.14 0 0 0
09/07/2018
19.14
 10 19.14 19.14 19.14 0 0 0
06/07/2018
19.14
 100 17.47 19.14 19.14 100 0 0.0
05/07/2018
17.47
 200 18.27 20.06 17.47 200 0 0.0
04/07/2018
18.27
 1,300 19.03 19.03 17.32 1,300 0 0.1
03/07/2018
19.03
 10 19.03 19.03 19.03 0 0 0
02/07/2018
19.03
 2,200 17.32 19.03 18.99 2,200 2,000 0.0
29/06/2018
17.32
 3,166 19.11 20.97 17.32 3,000 0 0.1
28/06/2018
19.11
 3,707 17.39 19.11 18.76 3,700 2,000 0.1
27/06/2018
17.39
 200 18.95 18.95 17.39 100 0 0.0
26/06/2018
18.95
 0 18.95 18.95 18.95 0 0 0
25/06/2018
18.95
 100 17.28 18.95 18.95 100 0 0.0
22/06/2018
17.28
 300 15.83 17.28 17.28 300 0 0.0
21/06/2018
15.83
 866 17.43 18.80 15.83 200 0 0.0
20/06/2018
17.43
 2,133 17.43 18.42 17.43 2,100 0 0.1
19/06/2018
17.43
 0 17.43 17.43 17.43 0 0 0
18/06/2018
17.43
 100 15.91 17.43 17.43 100 0 0.0
15/06/2018
15.91
 2,100 17.39 17.39 15.91 100 100 0.0
14/06/2018
17.39
 100 15.83 17.39 17.39 100 0 0.0
13/06/2018
15.83
 687 17.55 19.26 15.83 100 0 0.0
12/06/2018
17.55
 2,600 17.28 18.95 17.28 51,300 0 2.3
11/06/2018
17.28
 100 19.18 19.18 17.28 0 0 0
08/06/2018
19.18
 100 17.47 19.18 19.18 100 0 0.0
07/06/2018
17.47
 100 19.41 19.41 17.47 0 0 0
06/06/2018
19.41
 0 19.41 19.41 19.41 0 0 0
05/06/2018
19.41
 200 19.41 21.12 19.41 100 0 0.0
04/06/2018
19.41
 0 19.41 19.41 19.41 0 0 0
01/06/2018
19.41
 0 19.41 19.41 19.41 0 0 0
31/05/2018
19.41
 100 21.54 21.54 19.41 0 0 0
30/05/2018
21.54
 0 21.54 21.54 21.54 0 0 0
29/05/2018
21.54
 100 19.60 21.54 21.54 100 0 0.0
28/05/2018
19.60
 100 21.77 21.77 19.60 100 0 0.0
25/05/2018
21.77
 0 21.77 21.77 21.77 0 0 0
24/05/2018
21.77
 0 21.77 21.77 21.77 0 0 0
23/05/2018
21.77
 0 21.77 21.77 21.77 0 0 0
22/05/2018
21.77
 100 19.79 21.77 21.77 100 100 0
21/05/2018
19.79
 0 19.79 19.79 19.79 0 0 0
18/05/2018
19.79
 100 19.79 19.79 19.79 100 100 0
17/05/2018
19.79
 1,027 18.27 19.79 19.79 1,000 0 0.1
16/05/2018
18.27
 6 18.27 18.27 18.27 0 0 0
15/05/2018
18.27
 0 18.27 18.27 18.27 0 0 0
14/05/2018
18.27
 28 18.27 18.27 18.27 0 0 0
11/05/2018
18.27
 100 16.75 18.27 18.27 100 0 0.0
10/05/2018
16.75
 0 16.75 16.75 16.75 0 0 0
09/05/2018
16.75
 0 16.75 16.75 16.75 0 0 0
08/05/2018
16.75
 0 16.75 16.75 16.75 0 0 0
07/05/2018
16.75
 0 16.75 16.75 16.75 0 0 0
04/05/2018
16.75
 66 16.75 16.75 16.75 0 0 0
03/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
03/05/2018
16.75
 0 16.75 16.75 16.75 0 0 0
02/05/2018
16.75
 0 16.75 16.75 16.75 0 0 0
27/04/2018
16.75
 0 16.75 16.75 16.75 0 0 0
26/04/2018
16.75
 0 16.75 16.75 16.75 0 0 0
24/04/2018
16.75
 600 17.12 17.12 16.37 0 0 0
23/04/2018
17.12
 0 17.12 17.12 17.12 0 0 0
20/04/2018
17.12
 1,600 17.12 17.12 16.75 0 0 0
19/04/2018
17.12
 30 17.12 17.12 17.12 0 0 0
18/04/2018
17.12
 33 17.12 17.12 17.12 0 0 0
17/04/2018
17.12
 18,100 16.37 17.12 16.56 0 0 0
16/04/2018
16.37
 11,200 16.37 16.75 16.37 0 0 0
13/04/2018
16.37
 200 16.37 16.37 16.37 0 0 0
12/04/2018
16.37
 2,500 15.11 16.37 16.19 0 0 0
11/04/2018
15.11
 665 16.37 16.37 14.92 0 0 0
10/04/2018
16.37
 2,041 16.19 16.37 16.37 0 0 0
09/04/2018
16.19
 6,133 16.19 16.26 16.19 0 0 0
06/04/2018
16.19
 1,000 16.19 16.19 16.19 0 0 0
05/04/2018
16.19
 1,700 16.00 16.19 16.00 0 0 0
04/04/2018
16.00
 500 16.00 16.00 16.00 0 0 0
03/04/2018
16.00
 12,400 16.00 16.00 16.00 0 0 0
02/04/2018
16.00
 1,526 16.00 16.00 16.00 0 0 0
30/03/2018
16.00
 100 16.00 16.00 16.00 0 0 0
29/03/2018
16.00
 300 16.00 16.00 16.00 0 0 0
28/03/2018
16.00
 3,000 16.00 16.00 16.00 0 0 0
27/03/2018
16.00
 1,000 15.63 16.00 16.00 0 0 0
26/03/2018
15.63
 5,033 14.74 15.63 15.63 0 0 0
23/03/2018
14.74
 1,000 16.19 16.19 14.74 0 0 0
22/03/2018
16.19
 8,000 16.19 16.19 16.19 0 0 0
21/03/2018
16.19
 5,000 16.00 16.19 16.00 0 0 0
20/03/2018
16.00
 4,000 15.78 16.19 15.78 0 0 0
19/03/2018
15.78
 9,000 14.36 15.78 15.59 0 0 0
16/03/2018
14.36
 1,200 14.33 14.36 14.33 0 0 0
15/03/2018
14.33
 3,800 14.33 14.33 14.33 0 0 0
14/03/2018
14.33
 110 14.07 14.33 14.33 0 100 -0.0
13/03/2018
14.07
 1,600 14.07 14.07 14.07 0 0 0
12/03/2018
14.07
 10 14.07 14.07 14.07 0 0 0
09/03/2018
14.07
 1,747 15.63 15.63 14.07 0 0 0
08/03/2018
15.63
 30 15.63 15.63 15.63 0 0 0
07/03/2018
15.63
 0 15.63 15.63 15.63 0 0 0
06/03/2018
15.63
 0 15.63 15.63 15.63 0 0 0
05/03/2018
15.63
 3,018 14.89 15.63 15.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |