CTCP Tập đoàn Vinacontrol (vnc)

34.80
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
(2025-11-05) 		-0.40 -1.14% 17,100 0 0
34.80
35.50
34.80
2 tháng
(2025-10-06) 		3.20 10.13% 111,300 -3,000 -0.1
31
35.50
34.80
3 tháng
(2025-09-08) 		5.36 18.22% 233,100 -10,000 -0.3
29.44
35.50
34.80
6 tháng
(2025-06-09) 		10.34 42.27% 721,700 -10,000 -0.3
24.46
36.99
34.80
12 tháng
(2024-12-10) 		15.23 77.84% 1,247,296 -19,900 -0.8
19.57
36.99
34.80
24 tháng
(2023-12-18) 		11.37 48.53% 2,542,766 47,601 1.5
16.31
36.99
34.80
36 tháng
(2022-12-21) 		19.37 125.51% 2,862,266 39,401 1.2
14.09
36.99
34.80
60 tháng
(2020-12-31) 		21.64 164.45% 3,476,115 -20,256 -0.9
13.08
36.99
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2015
6.10
 100 6.00 6.10 6.10 0 0 0
12/02/2015
6.00
 0 6.00 6.00 6.00 0 0 0
11/02/2015
6.00
 600 6.63 6.63 6.00 0 0 0
10/02/2015
6.63
 100 6.32 6.63 6.63 0 0 0
09/02/2015
6.32
 2,000 6.25 6.32 6.32 0 0 0
06/02/2015
6.25
 137 6.25 6.25 6.25 0 0 0
05/02/2015
6.25
 55 6.25 6.25 6.25 0 0 0
04/02/2015
6.25
 100 6.32 6.32 6.25 0 0 0
03/02/2015
6.32
 203 6.35 6.35 6.32 0 0 0
02/02/2015
6.35
 100 6.63 6.63 6.35 0 0 0
30/01/2015
6.63
 1,400 6.25 6.63 6.16 0 0 0
29/01/2015
6.25
 256 6.32 6.32 6.25 0 0 0
28/01/2015
6.32
 10 6.32 6.32 6.32 0 0 0
27/01/2015
6.32
 0 6.32 6.32 6.32 0 0 0
26/01/2015
6.32
 80 6.32 6.32 6.32 0 0 0
23/01/2015
6.32
 16 6.32 6.32 6.32 0 0 0
22/01/2015
6.32
 2,000 6.16 6.32 6.29 0 0 0
21/01/2015
6.16
 0 6.16 6.16 6.16 0 0 0
20/01/2015
6.16
 1,800 6.13 6.19 6.16 0 0 0
19/01/2015
6.13
 2,600 6.16 6.16 6.13 0 0 0
16/01/2015
6.16
 7,000 6.16 6.16 6.16 0 0 0
15/01/2015
6.16
 700 6.16 6.16 6.16 0 0 0
14/01/2015
6.16
 0 6.16 6.16 6.16 0 0 0
13/01/2015
6.16
 0 6.16 6.16 6.16 0 0 0
12/01/2015
6.16
 0 6.16 6.16 6.16 0 0 0
09/01/2015
6.16
 5,100 6.00 6.16 6.16 0 0 0
08/01/2015
6.00
 0 6.00 6.00 6.00 0 0 0
07/01/2015
6.00
 0 6.00 6.00 6.00 0 0 0
06/01/2015
6.00
 1,066 6.16 6.16 6.00 0 0 0
05/01/2015
6.16
 0 6.16 6.16 6.16 0 0 0
31/12/2014
6.16
 200 6.03 6.16 6.16 0 0 0
30/12/2014
6.03
 2,900 6.07 6.07 6.03 0 0 0
29/12/2014
6.07
 146 6.16 6.16 6.07 0 0 0
26/12/2014
6.16
 0 6.16 6.16 6.16 0 0 0
25/12/2014
6.16
 200 6.16 6.16 6.16 0 0 0
24/12/2014
6.16
 1,900 6.07 6.16 6.16 0 0 0
23/12/2014
6.07
 0 6.07 6.07 6.07 0 0 0
22/12/2014
6.07
 3,053 6.07 6.07 6.07 0 0 0
19/12/2014
6.07
 3,200 6.07 6.07 6.07 0 0 0
18/12/2014
6.07
 0 6.07 6.07 6.07 0 0 0
17/12/2014
6.07
 5,200 6.13 6.25 6.00 0 0 0
16/12/2014
6.13
 4,434 6.19 6.19 6.13 0 0 0
15/12/2014
6.19
 2,000 6.22 6.22 6.19 0 0 0
12/12/2014
6.22
 2,000 6.22 6.22 6.22 0 0 0
11/12/2014
6.22
 200 6.03 6.22 6.22 0 0 0
10/12/2014
6.03
 1,300 6.00 6.03 6.03 0 0 0
09/12/2014
6.00
 6,000 6.32 6.32 6.00 0 0 0
08/12/2014
6.32
 3,000 6.32 6.32 6.32 0 0 0
05/12/2014
6.32
 366 6.16 6.32 6.32 0 0 0
04/12/2014
6.16
 0 6.16 6.16 6.16 0 0 0
03/12/2014
6.16
 0 6.16 6.16 6.16 0 0 0
02/12/2014
6.16
 8 6.16 6.16 6.16 0 0 0
01/12/2014
6.16
 0 6.16 6.16 6.16 0 0 0
28/11/2014
6.16
 84,866 6.07 6.16 6.00 0 0 0
27/11/2014
6.07
 400 6.07 6.07 6.07 0 0 0
26/11/2014
6.07
 500 6.00 6.07 6.07 0 0 0
25/11/2014
6.00
 0 6.00 6.00 6.00 0 0 0
24/11/2014
6.00
 100 6.00 6.00 6.00 0 0 0
21/11/2014
6.00
 2,100 6.22 6.32 6.00 100 100 0
20/11/2014
6.22
 5,000 6.00 6.22 6.19 0 0 0
19/11/2014
6.00
 1,074 6.00 6.00 6.00 0 0 0
18/11/2014
6.00
 8,700 5.97 6.00 6.00 0 0 0
17/11/2014
5.97
 300 5.84 5.97 5.97 0 0 0
14/11/2014
5.84
 0 5.84 5.84 5.84 0 0 0
13/11/2014
5.84
 5,000 5.91 5.94 5.84 0 0 0
12/11/2014
5.91
 100 5.88 5.91 5.91 0 0 0
11/11/2014
5.88
 4,400 5.72 6.00 5.88 0 0 0
10/11/2014
5.72
 1,666 6.16 6.16 5.72 0 0 0
07/11/2014
6.16
 608 5.94 6.16 6.13 0 0 0
06/11/2014
5.94
 1,126 6.00 6.00 5.94 0 0 0
05/11/2014
6.00
 3,966 6.00 6.00 5.69 0 0 0
04/11/2014
6.00
 1,400 6.00 6.00 6.00 0 0 0
03/11/2014
6.00
 0 6.00 6.00 6.00 0 0 0
31/10/2014
6.00
 3,200 6.00 6.00 6.00 0 0 0
30/10/2014
6.00
 12,900 6.00 6.00 5.94 0 0 0
29/10/2014
6.00
 2,000 5.94 6.00 6.00 0 0 0
28/10/2014
5.94
 50 5.94 5.94 5.94 0 0 0
27/10/2014
5.94
 27,310 5.94 6.00 5.94 0 0 0
24/10/2014
5.94
 6,100 6.00 6.07 5.94 0 0 0
23/10/2014
6.00
 5,000 6.00 6.00 6.00 0 0 0
22/10/2014
6.00
 5,066 5.84 6.00 6.00 0 0 0
21/10/2014
5.84
 33,000 5.84 6.00 5.84 0 3,000 -0.1
20/10/2014
5.84
 15,000 5.78 5.84 5.84 0 0 0
17/10/2014
5.78
 57,000 5.72 5.84 5.75 2,000 2,000 0
16/10/2014
5.72
 3,000 5.75 5.75 5.72 2,000 2,000 0
15/10/2014
5.75
 62,600 5.75 5.84 5.75 3,000 0 0.1
14/10/2014
5.75
 35,700 5.75 5.84 5.75 4,000 15,000 -0.2
13/10/2014
5.75
 5,400 5.75 5.78 5.75 0 0 0
10/10/2014
5.75
 2,700 5.84 5.94 5.75 0 0 0
09/10/2014
5.84
 24,294 5.75 5.84 5.75 7,000 0 0.1
08/10/2014
5.75
 6,400 5.75 5.78 5.69 0 0 0
07/10/2014
5.75
 9,006 5.69 5.75 5.69 0 2,500 -0.0
06/10/2014
5.69
 12,700 5.56 5.69 5.56 0 2,000 -0.0
03/10/2014
5.56
 8,400 5.40 5.59 5.53 0 0 0
02/10/2014
5.40
 900 5.59 5.91 5.40 800 0 0.0
01/10/2014
5.59
 400 6.00 6.00 5.59 0 0 0
30/09/2014
6.00
 1,300 5.50 6.00 5.53 1,200 0 0.0
29/09/2014
5.50
 1,100 5.53 5.53 5.50 0 0 0
26/09/2014
5.53
 3,834 5.37 5.53 5.43 1,800 0 0.0
25/09/2014
5.37
 37,900 5.37 5.43 5.37 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |