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)
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
24/06/2014
4.36
 18,066 4.33 4.45 4.33 4,700 9,000 -0.1
23/06/2014
4.33
 5,032 4.36 4.36 4.33 2,000 5,000 -0.0
20/06/2014
4.36
 10,800 4.33 4.42 4.33 2,000 0 0.0
19/06/2014
4.33
 1,000 4.27 4.33 4.33 0 0 0
18/06/2014
4.27
 7,800 4.27 4.30 4.27 4,000 7,000 -0.0
17/06/2014
4.27
 1,133 4.27 4.51 4.27 1,000 0 0.0
16/06/2014
4.27
 1,000 4.30 4.30 4.27 0 0 0
13/06/2014
4.30
 1,500 4.24 4.58 4.30 1,000 0 0.0
12/06/2014
4.24
 4,500 3.87 4.24 4.24 0 0 0
11/06/2014
3.87
 1,500 4.27 4.27 3.87 0 0 0
10/06/2014
4.27
 1,000 4.24 4.27 4.27 0 0 0
09/06/2014
4.24
 2,600 3.87 4.24 4.24 0 0 0
06/06/2014
3.87
 1,000 4.27 4.27 3.87 0 0 0
05/06/2014
4.27
 6,000 4.27 4.42 4.27 0 33 -0.0
04/06/2014
4.27
 2,700 4.27 4.33 4.27 0 0 0
03/06/2014
4.27
 9,100 4.27 4.27 4.27 0 0 0
02/06/2014
4.27
 1,200 4.27 4.30 4.27 600 0 0.0
30/05/2014
4.27
 0 4.27 4.27 4.27 0 0 0
29/05/2014
4.27
 3,500 4.21 4.36 4.27 0 0 0
28/05/2014
4.21
 4,080 4.27 4.30 4.21 0 0 0
27/05/2014
4.27
 1,600 4.42 4.42 4.27 0 0 0
26/05/2014
4.42
 0 4.42 4.42 4.42 0 0 0
23/05/2014
4.42
 6,100 4.27 4.42 4.27 0 0 0
22/05/2014
4.27
 4,400 4.27 4.30 4.27 0 0 0
21/05/2014
4.27
 1,100 4.15 4.42 4.27 0 0 0
20/05/2014
4.15
 5,900 4.58 4.58 4.15 0 0 0
19/05/2014
4.58
 4,200 4.30 4.58 4.27 0 0 0
16/05/2014
4.30
 25,700 4.21 4.42 4.27 0 5,000 -0.1
15/05/2014
4.21
 3,547 4.15 4.27 4.21 0 46 -0.0
14/05/2014
4.15
 29,620 4.03 4.33 4.15 0 21,420 -0.3
13/05/2014
4.03
 103,200 4.00 4.30 4.03 0 96,000 -1.3
12/05/2014
4.00
 9,700 4.12 4.27 3.97 0 5,500 -0.1
09/05/2014
4.12
 3,600 3.97 4.36 4.12 0 0 0
08/05/2014
3.97
 28,400 4.33 4.33 3.97 0 0 0
07/05/2014
4.33
 500 4.30 4.33 4.33 0 0 0
06/05/2014
4.30
 27,000 4.45 4.45 4.15 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |