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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |