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)
05/05/2014
4.45
 13,900 4.54 4.54 4.45 0 0 0
29/04/2014
4.54
 3,500 4.54 4.58 4.54 0 1,700 -0.0
28/04/2014
4.54
 15,900 4.42 4.58 4.42 0 900 -0.0
25/04/2014
4.42
 5,226 4.42 4.42 4.42 0 0 0
24/04/2014
4.42
 1,000 4.39 4.42 4.42 0 0 0
23/04/2014
4.39
 4,033 4.61 4.61 4.39 0 0 0
22/04/2014: Cổ tức tiền mặt tỉ lệ: 6.5%
22/04/2014
4.61
 7,100 4.35 4.70 4.61 0 0 0
21/04/2014
4.35
 16,766 4.32 4.38 4.32 0 0 0
18/04/2014
4.32
 12,200 4.26 4.43 4.29 0 0 0
17/04/2014
4.26
 3,000 4.40 4.70 4.26 1,400 0 0.0
16/04/2014
4.40
 12,508 4.52 4.55 4.40 0 0 0
15/04/2014
4.52
 8,634 4.52 4.55 4.52 0 0 0
14/04/2014
4.52
 1,526 4.58 4.58 4.52 0 0 0
11/04/2014
4.58
 3,600 4.49 4.58 4.46 0 0 0
10/04/2014
4.49
 2,800 4.52 4.52 4.46 0 0 0
08/04/2014
4.52
 2,400 4.49 4.55 4.43 0 0 0
07/04/2014
4.49
 5,566 4.49 4.78 4.49 0 0 0
04/04/2014
4.49
 7,600 4.55 4.87 4.43 0 0 0
03/04/2014
4.55
 5,701 4.43 4.70 4.40 0 0 0
02/04/2014
4.43
 29,799 4.43 4.52 4.43 0 0 0
01/04/2014
4.43
 51,800 4.70 4.70 4.43 0 0 0
31/03/2014
4.70
 21,800 4.81 4.81 4.58 0 0 0
28/03/2014
4.81
 7,800 4.70 4.81 4.70 0 0 0
27/03/2014
4.70
 16,600 4.81 4.81 4.52 0 0 0
26/03/2014
4.81
 14,700 5.25 5.25 4.81 0 0 0
25/03/2014
5.25
 69,600 4.84 5.31 4.84 0 5,000 -0.1
24/03/2014
4.84
 204,000 4.40 4.84 4.43 100 2,700 -0.0
21/03/2014
4.40
 16,000 4.43 4.52 4.40 0 0 0
20/03/2014
4.43
 15,900 4.40 4.49 4.40 0 9,000 -0.1
19/03/2014
4.40
 35,432 4.26 4.40 4.29 0 0 0
18/03/2014
4.26
 39,648 4.17 4.26 4.14 0 0 0
17/03/2014
4.17
 19,720 4.17 4.23 4.14 100 0 0.0
14/03/2014
4.17
 42,400 4.11 4.20 4.08 0 0 0
13/03/2014
4.11
 40,600 4.08 4.11 4.08 0 0 0
12/03/2014
4.08
 6,318 4.11 4.11 4.03 0 0 0
11/03/2014
4.11
 45,500 4.05 4.14 4.08 0 0 0
10/03/2014
4.05
 51,282 4.03 4.20 3.94 0 0 0
07/03/2014
4.03
 78,020 4.08 4.08 3.88 2,500 0 0.0
06/03/2014
4.08
 8,300 3.88 4.08 3.91 0 0 0
05/03/2014
3.88
 2,200 3.94 4.08 3.88 1,500 0 0.0
04/03/2014
3.94
 10,666 3.94 3.94 3.85 2,500 0 0.0
03/03/2014
3.94
 12,600 4.00 4.00 3.88 0 0 0
28/02/2014
4.00
 1,200 4.00 4.00 3.91 0 0 0
27/02/2014
4.00
 1,638 3.82 4.08 4.00 0 0 0
26/02/2014
3.82
 13,040 4.14 4.14 3.82 0 0 0
25/02/2014
4.14
 1,000 4.08 4.14 4.05 1,000 0 0.0
24/02/2014
4.08
 10,526 3.85 4.11 3.88 5,000 0 0.1
21/02/2014
3.85
 30,500 3.85 3.97 3.85 0 0 0
20/02/2014
3.85
 13,900 4.11 4.17 3.82 0 0 0
19/02/2014
4.11
 6,800 4.00 4.11 4.03 0 0 0
18/02/2014
4.00
 15,366 4.00 4.20 3.97 0 0 0
17/02/2014
4.00
 12,200 3.94 4.00 3.94 0 0 0
14/02/2014
3.94
 112,600 3.88 3.94 3.88 0 85,900 -1.1
13/02/2014
3.88
 24,266 3.85 3.88 3.82 0 16,800 -0.2
12/02/2014
3.85
 11,300 3.82 3.88 3.82 0 11,200 -0.1
11/02/2014
3.82
 32,700 3.79 3.82 3.79 0 28,100 -0.4
10/02/2014
3.79
 20,400 3.79 3.79 3.76 2,000 1,200 0.0
07/02/2014
3.79
 22,800 4.17 4.17 3.76 0 1,100 -0.0
06/02/2014
4.17
 1,900 3.79 4.17 3.79 1,100 800 0.0
27/01/2014
3.79
 5,300 3.79 3.79 3.79 1,000 0 0.0
24/01/2014
3.79
 3,400 3.79 3.79 3.79 0 0 0
23/01/2014
3.79
 1,100 3.79 3.79 3.70 0 0 0
22/01/2014
3.79
 1,000 3.88 3.88 3.79 0 1,000 -0.0
21/01/2014
3.88
 9,420 3.79 3.94 3.76 3,000 0 0.0
20/01/2014
3.79
 2,200 3.82 3.82 3.79 0 0 0
17/01/2014
3.82
 7,700 3.82 3.82 3.82 0 5,600 -0.1
16/01/2014
3.82
 9,600 3.82 3.82 3.82 0 3,000 -0.0
15/01/2014
3.82
 515 3.82 3.82 3.82 0 0 0
14/01/2014
3.82
 2,551 3.82 3.82 3.82 0 2,000 -0.0
13/01/2014
3.82
 4,599 3.82 3.82 3.82 0 4,000 -0.1
10/01/2014
3.82
 8,600 3.79 3.82 3.79 0 8,500 -0.1
09/01/2014
3.79
 4,400 3.85 3.88 3.79 900 0 0.0
08/01/2014
3.85
 4,000 3.76 4.11 3.82 1,000 0 0.0
07/01/2014
3.76
 100 3.76 3.76 3.76 0 0 0
06/01/2014
3.76
 5,800 3.76 3.88 3.73 100 0 0.0
03/01/2014
3.76
 1,500 3.76 3.76 3.76 0 0 0
02/01/2014
3.76
 3,600 3.79 3.79 3.76 0 0 0
31/12/2013
3.79
 7,000 3.73 3.79 3.73 0 4,000 -0.1
30/12/2013
3.73
 10,000 3.73 3.73 3.73 0 2,000 -0.0
27/12/2013
3.73
 10,000 3.76 3.76 3.73 0 6,000 -0.1
26/12/2013
3.76
 4,700 3.79 3.79 3.76 0 0 0
25/12/2013
3.79
 1,600 3.79 3.79 3.76 200 0 0.0
24/12/2013
3.79
 100 3.79 3.79 3.79 100 0 0.0
23/12/2013
3.79
 13,500 3.76 3.79 3.76 100 3,100 -0.0
20/12/2013
3.76
 1,000 3.76 3.76 3.76 0 0 0
19/12/2013
3.76
 4,600 3.73 3.76 3.73 0 0 0
18/12/2013
3.73
 1,600 3.73 3.76 3.73 0 0 0
17/12/2013
3.73
 700 3.73 3.73 3.73 0 0 0
16/12/2013
3.73
 1,000 3.76 3.76 3.73 0 0 0
13/12/2013
3.76
 0 3.76 3.76 3.76 0 0 0
12/12/2013
3.76
 1,300 3.73 3.76 3.73 100 0 0.0
11/12/2013
3.73
 500 3.70 3.73 3.73 0 0 0
10/12/2013
3.70
 4,900 3.76 3.76 3.70 0 0 0
09/12/2013
3.76
 7,000 3.76 3.76 3.73 0 0 0
06/12/2013
3.76
 800 3.79 3.79 3.76 100 0 0.0
05/12/2013
3.79
 600 3.76 3.79 3.76 100 0 0.0
04/12/2013
3.76
 10,900 3.76 3.76 3.68 2,300 7,100 -0.1
03/12/2013
3.76
 1,000 3.73 3.76 3.76 0 0 0
02/12/2013
3.73
 4,600 3.70 3.73 3.73 0 0 0
29/11/2013
3.70
 7,000 3.73 3.73 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |