CTCP Tập đoàn Vinacontrol (vnc)

36.20
0.10
(0.28%)
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
(2026-02-23) 		-3.40 -8.61% 36,300 -700 -0.0
34.50
39.50
36.20
2 tháng
(2026-01-19) 		-1.70 -4.50% 172,700 -1,400 -0.1
34.50
41.70
36.20
3 tháng
(2025-12-18) 		0.90 2.56% 253,700 -1,400 -0.1
34.50
41.70
36.20
6 tháng
(2025-09-19) 		5.09 16.42% 450,700 -7,800 -0.3
31
41.70
36.20
12 tháng
(2025-03-24) 		11.15 44.69% 1,192,300 -20,300 -0.8
24.41
41.70
36.20
24 tháng
(2024-03-28) 		17.91 98.43% 2,711,841 104,601 4.2
16.31
41.70
36.20
36 tháng
(2023-04-03) 		20 124.18% 3,052,719 41,801 1.3
14.54
41.70
36.20
60 tháng
(2021-04-13) 		20.68 134.16% 3,725,264 -19,549 -0.8
13.08
41.70
36.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |