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)
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
24/09/2014
5.37
 200 5.31 5.37 5.37 0 0 0
23/09/2014
5.31
 6,300 5.31 5.34 5.31 4,000 0 0.1
22/09/2014: Cổ tức tiền mặt tỉ lệ: 6%
22/09/2014
5.31
 100 5.31 5.31 5.31 0 0 0
19/09/2014
5.31
 5,500 5.31 5.34 5.31 0 0 0
18/09/2014
5.31
 120,000 5.31 5.37 5.31 4,000 8,000 -0.1
17/09/2014
5.31
 1,800 5.31 5.31 5.31 0 0 0
16/09/2014
5.31
 5,400 5.28 5.34 5.28 0 0 0
15/09/2014
5.28
 700 5.28 5.46 5.28 0 0 0
12/09/2014
5.28
 100 5.31 5.31 5.28 0 0 0
11/09/2014
5.31
 8,500 5.25 5.31 5.25 0 0 0
10/09/2014
5.25
 266 5.25 5.25 5.25 200 0 0.0
09/09/2014
5.25
 49,300 5.28 5.28 5.22 3,000 0 0.0
08/09/2014
5.28
 3,453 5.19 5.28 5.25 0 0 0
05/09/2014
5.19
 409 5.19 5.25 5.19 0 0 0
04/09/2014
5.19
 6,900 5.12 5.25 5.12 0 0 0
03/09/2014
5.12
 0 5.12 5.12 5.12 0 0 0
29/08/2014
5.12
 2,433 5.09 5.15 5.12 0 0 0
28/08/2014
5.09
 2,100 5.12 5.19 5.09 0 0 0
27/08/2014
5.12
 1,728 5.09 5.12 5.09 0 0 0
26/08/2014
5.09
 2,900 5.15 5.19 5.09 0 0 0
25/08/2014
5.15
 2,500 5.12 5.15 5.12 0 0 0
22/08/2014
5.12
 12,200 5.03 5.49 5.06 0 0 0
21/08/2014
5.03
 3,700 5.06 5.09 5.03 0 0 0
20/08/2014
5.06
 3,366 5.03 5.06 5.03 0 0 0
19/08/2014
5.03
 16,400 4.91 5.09 4.97 300 2,000 -0.0
18/08/2014
4.91
 10,000 4.91 5.00 4.91 0 0 0
15/08/2014
4.91
 6,600 4.88 4.94 4.88 1,700 0 0.0
14/08/2014
4.88
 3,000 4.82 4.88 4.85 1,000 0 0.0
13/08/2014
4.82
 2,000 4.79 4.82 4.82 1,000 0 0.0
12/08/2014
4.79
 2,600 4.79 4.79 4.79 1,000 0 0.0
11/08/2014
4.79
 1,700 4.76 4.79 4.76 1,100 0 0.0
08/08/2014
4.76
 24,500 4.79 4.85 4.76 2,600 0 0.0
07/08/2014
4.79
 100 4.79 4.79 4.79 100 0 0.0
06/08/2014
4.79
 0 4.79 4.79 4.79 0 0 0
05/08/2014
4.79
 600 4.73 4.79 4.79 0 0 0
04/08/2014
4.73
 500 4.73 4.73 4.70 0 0 0
01/08/2014
4.73
 5,500 4.58 4.73 4.73 1,000 0 0.0
31/07/2014
4.58
 100 4.58 4.58 4.58 0 0 0
30/07/2014
4.58
 2,510 4.54 4.58 4.58 0 0 0
29/07/2014
4.54
 5,600 4.58 4.58 4.54 3,100 433 0.0
28/07/2014
4.58
 4,500 4.61 4.61 4.58 1,700 3,000 -0.0
25/07/2014
4.61
 1,034 4.61 4.64 4.61 0 0 0
24/07/2014
4.61
 2,633 4.61 4.61 4.61 0 0 0
23/07/2014
4.61
 500 4.54 4.61 4.61 0 0 0
22/07/2014
4.54
 100 4.54 4.54 4.54 0 0 0
21/07/2014
4.54
 1,100 4.54 4.54 4.54 0 0 0
18/07/2014
4.54
 100 4.58 4.58 4.54 100 0 0.0
17/07/2014
4.58
 10,700 4.58 4.61 4.58 0 0 0
16/07/2014
4.58
 9,887 4.58 4.58 4.58 1,000 0 0.0
15/07/2014
4.58
 9,000 4.51 4.58 4.54 0 0 0
14/07/2014
4.51
 746 4.51 4.51 4.51 0 0 0
11/07/2014
4.51
 3,446 4.48 4.51 4.48 0 0 0
10/07/2014
4.48
 2,200 4.48 4.51 4.48 200 0 0.0
09/07/2014
4.48
 4,700 4.48 4.48 4.48 1,000 0 0.0
08/07/2014
4.48
 266 4.48 4.48 4.48 0 0 0
07/07/2014
4.48
 1,402 4.45 4.48 4.48 0 0 0
04/07/2014
4.45
 2,600 4.42 4.45 4.45 0 0 0
03/07/2014
4.42
 2,109 4.39 4.45 4.42 0 0 0
02/07/2014
4.39
 100 4.45 4.45 4.39 0 0 0
01/07/2014
4.45
 4,102 4.33 4.45 4.42 0 0 0
30/06/2014
4.33
 1,270 4.36 4.39 4.33 200 0 0.0
27/06/2014
4.36
 600 4.36 4.36 4.36 0 0 0
26/06/2014
4.36
 100 4.36 4.36 4.36 0 0 0
25/06/2014
4.36
 7,360 4.36 4.45 4.36 0 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |