CTCP Tập đoàn Vinacontrol (vnc)

33.50
0
(0%)
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
(2026-08-12) 		-2.50 -6.94% 34,300 0 0
33.50
38.30
33.50
2 tháng
(2026-07-13) 		-2.30 -6.42% 138,300 0 0
33.50
38.90
33.50
3 tháng
(2026-06-15) 		-1.10 -3.18% 240,800 0 0
33.50
38.90
33.50
6 tháng
(2026-03-16) 		-1.71 -4.85% 407,000 0 0
32.60
38.90
33.50
12 tháng
(2025-09-16) 		3.10 10.21% 870,600 -7,800 -0.3
30.40
41.01
33.50
24 tháng
(2024-09-23) 		14.30 74.51% 2,168,127 -14,200 -0.6
18.96
41.01
33.50
36 tháng
(2023-09-27) 		13.17 64.77% 3,307,466 46,201 1.5
16.04
41.01
33.50
60 tháng
(2021-10-07) 		17.53 109.82% 4,057,892 -23,149 -1.0
13.68
41.01
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |