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)
14/04/2015
6.95
 100 6.63 6.95 6.95 100 0 0.0
13/04/2015
6.63
 166 6.63 6.63 6.63 0 0 0
10/04/2015
6.63
 1,300 6.63 6.63 6.63 100 0 0.0
09/04/2015
6.63
 3,700 6.63 6.63 6.63 0 0 0
08/04/2015
6.63
 800 6.63 6.70 6.63 200 0 0.0
07/04/2015
6.63
 3,108 6.44 6.63 6.32 100 0 0.0
06/04/2015
6.44
 0 6.44 6.44 6.44 0 0 0
03/04/2015
6.44
 66 6.44 6.44 6.44 0 0 0
02/04/2015
6.44
 1,866 6.41 6.44 6.44 0 0 0
01/04/2015
6.41
 2,000 6.54 6.54 6.41 0 0 0
31/03/2015
6.54
 0 6.54 6.54 6.54 0 0 0
30/03/2015
6.54
 64 6.54 6.54 6.54 0 0 0
27/03/2015
6.54
 800 6.54 6.57 6.54 100 0 0.0
26/03/2015
6.54
 1,500 6.48 6.54 6.48 500 0 0.0
25/03/2015
6.48
 500 6.41 6.48 6.48 500 0 0.0
24/03/2015
6.41
 1,900 6.38 6.41 6.38 0 1,800 -0.0
23/03/2015
6.38
 1,000 6.38 6.38 6.38 0 0 0
20/03/2015
6.38
 1,400 6.38 6.38 6.38 0 0 0
19/03/2015
6.38
 2,900 6.38 6.38 6.38 0 0 0
18/03/2015
6.38
 0 6.38 6.38 6.38 0 0 0
17/03/2015
6.38
 0 6.38 6.38 6.38 0 0 0
16/03/2015
6.38
 0 6.38 6.38 6.38 0 0 0
13/03/2015
6.38
 4,600 6.38 6.38 6.38 0 0 0
12/03/2015
6.38
 1,100 6.38 6.38 6.38 0 0 0
11/03/2015
6.38
 0 6.38 6.38 6.38 0 0 0
10/03/2015
6.38
 2,100 6.38 6.38 6.38 0 0 0
09/03/2015
6.38
 9,000 6.35 6.38 6.35 0 0 0
06/03/2015
6.35
 603 6.32 6.48 6.32 0 0 0
05/03/2015
6.32
 326 6.32 6.32 6.32 0 0 0
04/03/2015
6.32
 0 6.32 6.32 6.32 0 0 0
03/03/2015
6.32
 0 6.32 6.32 6.32 0 0 0
02/03/2015
6.32
 1,400 6.32 6.32 6.32 0 0 0
27/02/2015
6.32
 16 6.32 6.32 6.32 0 0 0
26/02/2015
6.32
 0 6.32 6.32 6.32 0 0 0
25/02/2015
6.32
 0 6.32 6.32 6.32 0 0 0
24/02/2015
6.32
 300 6.10 6.32 6.32 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |