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)
18/11/2025
34.42
 100 34.42 34.42 34.42 0 0 0
17/11/2025
34.42
 300 34.42 34.42 34.42 0 0 0
14/11/2025
34.52
 600 34.52 34.52 34.52 0 0 0
13/11/2025
34.52
 0 34.52 34.52 34.52 0 0 0
12/11/2025
34.52
 1,100 34.72 35.40 34.52 0 0 0
11/11/2025
34.62
 100 34.62 34.62 34.62 0 0 0
10/11/2025
34.62
 2,700 34.42 34.62 34.42 0 0 0
07/11/2025
34.42
 2,100 34.52 34.52 34.42 0 0 0
06/11/2025
34.91
 800 34.91 34.91 34.91 0 0 0
05/11/2025
34.62
 1,600 34.72 34.81 34.62 0 0 0
04/11/2025
34.72
 2,400 34.52 34.81 34.42 0 0 0
03/11/2025
34.42
 0 34.42 34.42 34.42 0 0 0
31/10/2025
34.42
 8,200 34.62 34.62 34.42 0 0 0
30/10/2025
34.62
 700 34.42 34.62 34.42 0 0 0
29/10/2025
34.42
 1,900 34.52 34.52 34.42 0 0 0
28/10/2025
34.42
 1,100 34.52 34.52 34.42 0 0 0
27/10/2025
34.42
 3,400 34.42 34.42 34.42 0 0 0
24/10/2025
34.91
 2,300 34.81 34.91 34.81 0 0 0
23/10/2025
33.44
 1,100 33.44 33.44 33.44 0 0 0
22/10/2025
34.91
 100 34.91 34.91 34.91 0 0 0
21/10/2025
33.44
 10,500 33.24 33.44 33.24 0 0 0
20/10/2025
33.24
 5,900 34.42 34.42 33.04 0 0 0
17/10/2025
34.42
 10,200 34.52 34.52 33.93 0 0 0
16/10/2025
34.52
 11,400 32.45 34.52 32.45 0 0 0
15/10/2025
32.45
 13,600 31.86 32.45 31.86 0 3,000 -0.1
14/10/2025
31.86
 5,300 30.98 31.96 30.49 0 0 0
13/10/2025
30.98
 300 30.98 30.98 30.98 0 0 0
10/10/2025
30.98
 2,700 31.08 31.08 30.98 0 0 0
09/10/2025
30.98
 500 30.98 30.98 30.98 0 0 0
08/10/2025
30.49
 4,700 31.08 31.08 30.29 0 0 0
07/10/2025
31.08
 2,400 31.17 31.17 31.08 0 0 0
06/10/2025
31.08
 5,500 30.68 31.76 30.68 0 0 0
03/10/2025
30.68
 2,400 30.58 30.68 30.58 0 0 0
02/10/2025
30.58
 10,000 30.98 30.98 30.58 0 0 0
01/10/2025
30.58
 0 30.58 30.58 30.58 0 0 0
30/09/2025
30.58
 600 30.58 30.58 30.58 0 0 0
29/09/2025
30.58
 3,200 30.49 30.58 30.49 0 0 0
26/09/2025
30.49
 800 31.27 31.27 30.49 0 0 0
25/09/2025
31.27
 7,600 31.37 31.37 31.27 0 0 0
24/09/2025
31.17
 17,900 31.47 31.86 31.17 0 3,400 -0.1
23/09/2025: Cổ tức tiền mặt tỉ lệ: 6%
23/09/2025
30.88
 3,800 30.88 31.27 30.88 0 0 0
22/09/2025
30.88
 15,700 30.49 30.88 30.49 0 0 0
19/09/2025
30.49
 2,500 30.49 30.49 30.49 0 0 0
18/09/2025
30.49
 10,400 30.59 30.59 30.49 0 0 0
17/09/2025
30.40
 4,700 30.49 30.88 30.40 0 0 0
16/09/2025
30.40
 3,500 30.59 30.59 30.30 0 0 0
15/09/2025
29.91
 6,700 29.72 29.91 29.53 0 3,000 -0.1
12/09/2025
29.53
 1,300 29.34 29.53 29.34 0 600 -0.0
11/09/2025
29.34
 6,100 29.14 29.43 29.14 0 0 0
10/09/2025
29.14
 6,600 29.14 29.43 29.14 0 0 0
09/09/2025
29.05
 11,300 29.05 29.05 28.95 0 0 0
08/09/2025
28.95
 6,700 28.95 29.05 28.95 0 0 0
05/09/2025
28.95
 7,700 28.95 29.14 28.95 0 0 0
04/09/2025
28.95
 4,700 28.95 29.72 28.95 0 0 0
03/09/2025
28.95
 9,200 28.95 29.05 28.56 0 0 0
29/08/2025
29.05
 9,200 29.05 29.91 27.98 0 0 0
28/08/2025
29.05
 21,200 30.40 30.88 28.95 0 0 0
27/08/2025
31.36
 3,500 30.40 31.36 30.40 0 0 0
26/08/2025
31.36
 200 31.36 31.36 31.36 0 0 0
25/08/2025
31.07
 0 31.07 31.07 31.07 0 0 0
22/08/2025
31.07
 1,200 30.78 31.07 30.49 0 0 0
21/08/2025
30.88
 1,300 30.88 30.88 30.88 0 0 0
20/08/2025
30.49
 1,000 30.49 30.49 30.40 0 0 0
19/08/2025
30.49
 2,200 30.88 30.88 30.49 0 0 0
18/08/2025
30.49
 1,800 31.36 31.56 30.49 0 0 0
15/08/2025
31.84
 100 31.84 31.84 31.84 0 0 0
14/08/2025
31.84
 1,200 31.27 31.84 31.17 0 0 0
13/08/2025
32.23
 1,900 32.23 32.23 31.75 0 0 0
12/08/2025
32.33
 200 31.84 32.33 31.84 0 0 0
11/08/2025
32.33
 1,100 32.04 32.91 32.04 0 0 0
08/08/2025
33.77
 0 33.77 33.77 33.77 0 0 0
07/08/2025
33.77
 3,300 35.03 35.03 33.58 0 0 0
06/08/2025
32.13
 2,300 32.13 32.23 32.13 0 0 0
05/08/2025
30.88
 4,300 30.40 30.98 30.40 0 0 0
04/08/2025
30.59
 1,600 30.40 30.59 30.40 0 0 0
01/08/2025
30.59
 600 30.40 31.84 30.40 0 0 0
31/07/2025
30.40
 1,200 30.40 30.49 30.40 0 0 0
30/07/2025
31.17
 175,100 31.36 31.36 30.01 0 0 0
29/07/2025
31.27
 4,200 32.42 32.42 31.27 0 0 0
28/07/2025
32.42
 1,800 32.81 32.81 32.13 0 0 0
25/07/2025
32.81
 900 32.81 32.81 31.65 0 0 0
24/07/2025
32.81
 1,400 33.77 33.77 32.13 0 0 0
23/07/2025
32.13
 4,800 31.65 32.13 31.65 0 0 0
22/07/2025
31.84
 5,300 33.20 33.20 31.84 0 0 0
21/07/2025
33.29
 2,500 33.77 33.77 33.29 0 0 0
18/07/2025
33.77
 3,900 33.29 33.77 33.29 0 0 0
17/07/2025
32.81
 5,600 33.39 33.39 32.71 0 0 0
16/07/2025
33.39
 700 33.39 33.39 32.81 0 0 0
15/07/2025
33.39
 5,700 34.55 34.64 33.39 0 0 0
14/07/2025
34.64
 5,000 34.84 34.93 33.87 0 0 0
11/07/2025
34.84
 13,600 35.70 35.70 34.74 0 0 0
10/07/2025
35.70
 6,700 36.38 36.38 35.70 0 0 0
09/07/2025: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
09/07/2025
36.38
 22,500 33.39 36.48 33.39 0 0 0
08/07/2025
33.20
 18,800 34.16 34.16 32.96 0 0 0
07/07/2025
34.16
 20,300 31.75 34.16 31.75 0 0 0
04/07/2025
31.27
 10,500 31.22 31.99 31.22 0 0 0
03/07/2025
30.84
 2,300 31.13 31.13 30.84 0 0 0
02/07/2025
30.65
 8,500 31.27 31.27 30.65 0 0 0
01/07/2025
31.13
 5,400 30.55 30.69 30.55 0 0 0
30/06/2025
30.60
 10,000 30.07 30.79 30.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |