CTCP Tập đoàn Vinacontrol (vnc)

34.60
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
(2026-05-13) 		2.70 7.58% 70,700 0 0
32.60
38.30
34.60
2 tháng
(2026-04-13) 		2.99 8.48% 132,200 0 0
32.60
38.30
34.60
3 tháng
(2026-03-16) 		3.09 8.79% 163,300 0 0
32.60
38.30
34.60
6 tháng
(2025-12-15) 		4.08 11.91% 427,500 -1,400 -0.1
32.60
41.01
34.60
12 tháng
(2025-06-17) 		11.55 43.18% 1,142,100 -11,400 -0.4
26.75
41.01
34.60
24 tháng
(2024-06-24) 		20.32 112.99% 2,592,907 108,401 4.3
17.98
41.01
34.60
36 tháng
(2023-06-28) 		17.52 84.29% 3,098,066 46,201 1.5
16.04
41.01
34.60
60 tháng
(2021-07-08) 		24.28 173.10% 3,852,096 -17,149 -0.8
13.42
41.01
34.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2014
4.17
 2,600 3.81 4.17 4.17 0 0 0
06/06/2014
3.81
 1,000 4.20 4.20 3.81 0 0 0
05/06/2014
4.20
 6,000 4.20 4.35 4.20 0 33 -0.0
04/06/2014
4.20
 2,700 4.20 4.26 4.20 0 0 0
03/06/2014
4.20
 9,100 4.20 4.20 4.20 0 0 0
02/06/2014
4.20
 1,200 4.20 4.23 4.20 600 0 0.0
30/05/2014
4.20
 0 4.20 4.20 4.20 0 0 0
29/05/2014
4.20
 3,500 4.14 4.29 4.20 0 0 0
28/05/2014
4.14
 4,080 4.20 4.23 4.14 0 0 0
27/05/2014
4.20
 1,600 4.35 4.35 4.20 0 0 0
26/05/2014
4.35
 0 4.35 4.35 4.35 0 0 0
23/05/2014
4.35
 6,100 4.20 4.35 4.20 0 0 0
22/05/2014
4.20
 4,400 4.20 4.23 4.20 0 0 0
21/05/2014
4.20
 1,100 4.08 4.35 4.20 0 0 0
20/05/2014
4.08
 5,900 4.50 4.50 4.08 0 0 0
19/05/2014
4.50
 4,200 4.23 4.50 4.20 0 0 0
16/05/2014
4.23
 25,700 4.14 4.35 4.20 0 5,000 -0.1
15/05/2014
4.14
 3,547 4.08 4.20 4.14 0 46 -0.0
14/05/2014
4.08
 29,620 3.96 4.26 4.08 0 21,420 -0.3
13/05/2014
3.96
 103,200 3.93 4.23 3.96 0 96,000 -1.3
12/05/2014
3.93
 9,700 4.05 4.20 3.90 0 5,500 -0.1
09/05/2014
4.05
 3,600 3.90 4.29 4.05 0 0 0
08/05/2014
3.90
 28,400 4.26 4.26 3.90 0 0 0
07/05/2014
4.26
 500 4.23 4.26 4.26 0 0 0
06/05/2014
4.23
 27,000 4.38 4.38 4.08 0 1,000 -0.0
05/05/2014
4.38
 13,900 4.47 4.47 4.38 0 0 0
29/04/2014
4.47
 3,500 4.47 4.50 4.47 0 1,700 -0.0
28/04/2014
4.47
 15,900 4.35 4.50 4.35 0 900 -0.0
25/04/2014
4.35
 5,226 4.35 4.35 4.35 0 0 0
24/04/2014
4.35
 1,000 4.32 4.35 4.35 0 0 0
23/04/2014
4.32
 4,033 4.53 4.53 4.32 0 0 0
22/04/2014: Cổ tức tiền mặt tỉ lệ: 6.5%
22/04/2014
4.53
 7,100 4.27 4.62 4.53 0 0 0
21/04/2014
4.27
 16,766 4.25 4.30 4.25 0 0 0
18/04/2014
4.25
 12,200 4.19 4.36 4.22 0 0 0
17/04/2014
4.19
 3,000 4.33 4.62 4.19 1,400 0 0.0
16/04/2014
4.33
 12,508 4.45 4.48 4.33 0 0 0
15/04/2014
4.45
 8,634 4.45 4.48 4.45 0 0 0
14/04/2014
4.45
 1,526 4.50 4.50 4.45 0 0 0
11/04/2014
4.50
 3,600 4.42 4.50 4.39 0 0 0
10/04/2014
4.42
 2,800 4.45 4.45 4.39 0 0 0
08/04/2014
4.45
 2,400 4.42 4.48 4.36 0 0 0
07/04/2014
4.42
 5,566 4.42 4.70 4.42 0 0 0
04/04/2014
4.42
 7,600 4.48 4.79 4.36 0 0 0
03/04/2014
4.48
 5,701 4.36 4.62 4.33 0 0 0
02/04/2014
4.36
 29,799 4.36 4.45 4.36 0 0 0
01/04/2014
4.36
 51,800 4.62 4.62 4.36 0 0 0
31/03/2014
4.62
 21,800 4.73 4.73 4.50 0 0 0
28/03/2014
4.73
 7,800 4.62 4.73 4.62 0 0 0
27/03/2014
4.62
 16,600 4.73 4.73 4.45 0 0 0
26/03/2014
4.73
 14,700 5.16 5.16 4.73 0 0 0
25/03/2014
5.16
 69,600 4.76 5.22 4.76 0 5,000 -0.1
24/03/2014
4.76
 204,000 4.33 4.76 4.36 100 2,700 -0.0
21/03/2014
4.33
 16,000 4.36 4.45 4.33 0 0 0
20/03/2014
4.36
 15,900 4.33 4.42 4.33 0 9,000 -0.1
19/03/2014
4.33
 35,432 4.19 4.33 4.22 0 0 0
18/03/2014
4.19
 39,648 4.10 4.19 4.07 0 0 0
17/03/2014
4.10
 19,720 4.10 4.16 4.07 100 0 0.0
14/03/2014
4.10
 42,400 4.04 4.13 4.02 0 0 0
13/03/2014
4.04
 40,600 4.02 4.04 4.02 0 0 0
12/03/2014
4.02
 6,318 4.04 4.04 3.96 0 0 0
11/03/2014
4.04
 45,500 3.99 4.07 4.02 0 0 0
10/03/2014
3.99
 51,282 3.96 4.13 3.87 0 0 0
07/03/2014
3.96
 78,020 4.02 4.02 3.82 2,500 0 0.0
06/03/2014
4.02
 8,300 3.82 4.02 3.84 0 0 0
05/03/2014
3.82
 2,200 3.87 4.02 3.82 1,500 0 0.0
04/03/2014
3.87
 10,666 3.87 3.87 3.79 2,500 0 0.0
03/03/2014
3.87
 12,600 3.93 3.93 3.82 0 0 0
28/02/2014
3.93
 1,200 3.93 3.93 3.84 0 0 0
27/02/2014
3.93
 1,638 3.76 4.02 3.93 0 0 0
26/02/2014
3.76
 13,040 4.07 4.07 3.76 0 0 0
25/02/2014
4.07
 1,000 4.02 4.07 3.99 1,000 0 0.0
24/02/2014
4.02
 10,526 3.79 4.04 3.82 5,000 0 0.1
21/02/2014
3.79
 30,500 3.79 3.90 3.79 0 0 0
20/02/2014
3.79
 13,900 4.04 4.10 3.76 0 0 0
19/02/2014
4.04
 6,800 3.93 4.04 3.96 0 0 0
18/02/2014
3.93
 15,366 3.93 4.13 3.90 0 0 0
17/02/2014
3.93
 12,200 3.87 3.93 3.87 0 0 0
14/02/2014
3.87
 112,600 3.82 3.87 3.82 0 85,900 -1.1
13/02/2014
3.82
 24,266 3.79 3.82 3.76 0 16,800 -0.2
12/02/2014
3.79
 11,300 3.76 3.82 3.76 0 11,200 -0.1
11/02/2014
3.76
 32,700 3.73 3.76 3.73 0 28,100 -0.4
10/02/2014
3.73
 20,400 3.73 3.73 3.70 2,000 1,200 0.0
07/02/2014
3.73
 22,800 4.10 4.10 3.70 0 1,100 -0.0
06/02/2014
4.10
 1,900 3.73 4.10 3.73 1,100 800 0.0
27/01/2014
3.73
 5,300 3.73 3.73 3.73 1,000 0 0.0
24/01/2014
3.73
 3,400 3.73 3.73 3.73 0 0 0
23/01/2014
3.73
 1,100 3.73 3.73 3.64 0 0 0
22/01/2014
3.73
 1,000 3.82 3.82 3.73 0 1,000 -0.0
21/01/2014
3.82
 9,420 3.73 3.87 3.70 3,000 0 0.0
20/01/2014
3.73
 2,200 3.76 3.76 3.73 0 0 0
17/01/2014
3.76
 7,700 3.76 3.76 3.76 0 5,600 -0.1
16/01/2014
3.76
 9,600 3.76 3.76 3.76 0 3,000 -0.0
15/01/2014
3.76
 515 3.76 3.76 3.76 0 0 0
14/01/2014
3.76
 2,551 3.76 3.76 3.76 0 2,000 -0.0
13/01/2014
3.76
 4,599 3.76 3.76 3.76 0 4,000 -0.1
10/01/2014
3.76
 8,600 3.73 3.76 3.73 0 8,500 -0.1
09/01/2014
3.73
 4,400 3.79 3.82 3.73 900 0 0.0
08/01/2014
3.79
 4,000 3.70 4.04 3.76 1,000 0 0.0
07/01/2014
3.70
 100 3.70 3.70 3.70 0 0 0
06/01/2014
3.70
 5,800 3.70 3.82 3.67 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |