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)
05/09/2014
5.10
 409 5.10 5.16 5.10 0 0 0
04/09/2014
5.10
 6,900 5.04 5.16 5.04 0 0 0
03/09/2014
5.04
 0 5.04 5.04 5.04 0 0 0
29/08/2014
5.04
 2,433 5.01 5.07 5.04 0 0 0
28/08/2014
5.01
 2,100 5.04 5.10 5.01 0 0 0
27/08/2014
5.04
 1,728 5.01 5.04 5.01 0 0 0
26/08/2014
5.01
 2,900 5.07 5.10 5.01 0 0 0
25/08/2014
5.07
 2,500 5.04 5.07 5.04 0 0 0
22/08/2014
5.04
 12,200 4.95 5.40 4.98 0 0 0
21/08/2014
4.95
 3,700 4.98 5.01 4.95 0 0 0
20/08/2014
4.98
 3,366 4.95 4.98 4.95 0 0 0
19/08/2014
4.95
 16,400 4.83 5.01 4.89 300 2,000 -0.0
18/08/2014
4.83
 10,000 4.83 4.92 4.83 0 0 0
15/08/2014
4.83
 6,600 4.80 4.86 4.80 1,700 0 0.0
14/08/2014
4.80
 3,000 4.74 4.80 4.77 1,000 0 0.0
13/08/2014
4.74
 2,000 4.71 4.74 4.74 1,000 0 0.0
12/08/2014
4.71
 2,600 4.71 4.71 4.71 1,000 0 0.0
11/08/2014
4.71
 1,700 4.68 4.71 4.68 1,100 0 0.0
08/08/2014
4.68
 24,500 4.71 4.77 4.68 2,600 0 0.0
07/08/2014
4.71
 100 4.71 4.71 4.71 100 0 0.0
06/08/2014
4.71
 0 4.71 4.71 4.71 0 0 0
05/08/2014
4.71
 600 4.65 4.71 4.71 0 0 0
04/08/2014
4.65
 500 4.65 4.65 4.62 0 0 0
01/08/2014
4.65
 5,500 4.50 4.65 4.65 1,000 0 0.0
31/07/2014
4.50
 100 4.50 4.50 4.50 0 0 0
30/07/2014
4.50
 2,510 4.47 4.50 4.50 0 0 0
29/07/2014
4.47
 5,600 4.50 4.50 4.47 3,100 433 0.0
28/07/2014
4.50
 4,500 4.53 4.53 4.50 1,700 3,000 -0.0
25/07/2014
4.53
 1,034 4.53 4.56 4.53 0 0 0
24/07/2014
4.53
 2,633 4.53 4.53 4.53 0 0 0
23/07/2014
4.53
 500 4.47 4.53 4.53 0 0 0
22/07/2014
4.47
 100 4.47 4.47 4.47 0 0 0
21/07/2014
4.47
 1,100 4.47 4.47 4.47 0 0 0
18/07/2014
4.47
 100 4.50 4.50 4.47 100 0 0.0
17/07/2014
4.50
 10,700 4.50 4.53 4.50 0 0 0
16/07/2014
4.50
 9,887 4.50 4.50 4.50 1,000 0 0.0
15/07/2014
4.50
 9,000 4.44 4.50 4.47 0 0 0
14/07/2014
4.44
 746 4.44 4.44 4.44 0 0 0
11/07/2014
4.44
 3,446 4.41 4.44 4.41 0 0 0
10/07/2014
4.41
 2,200 4.41 4.44 4.41 200 0 0.0
09/07/2014
4.41
 4,700 4.41 4.41 4.41 1,000 0 0.0
08/07/2014
4.41
 266 4.41 4.41 4.41 0 0 0
07/07/2014
4.41
 1,402 4.38 4.41 4.41 0 0 0
04/07/2014
4.38
 2,600 4.35 4.38 4.38 0 0 0
03/07/2014
4.35
 2,109 4.32 4.38 4.35 0 0 0
02/07/2014
4.32
 100 4.38 4.38 4.32 0 0 0
01/07/2014
4.38
 4,102 4.26 4.38 4.35 0 0 0
30/06/2014
4.26
 1,270 4.29 4.32 4.26 200 0 0.0
27/06/2014
4.29
 600 4.29 4.29 4.29 0 0 0
26/06/2014
4.29
 100 4.29 4.29 4.29 0 0 0
25/06/2014
4.29
 7,360 4.29 4.38 4.29 0 6,000 -0.1
24/06/2014
4.29
 18,066 4.26 4.38 4.26 4,700 9,000 -0.1
23/06/2014
4.26
 5,032 4.29 4.29 4.26 2,000 5,000 -0.0
20/06/2014
4.29
 10,800 4.26 4.35 4.26 2,000 0 0.0
19/06/2014
4.26
 1,000 4.20 4.26 4.26 0 0 0
18/06/2014
4.20
 7,800 4.20 4.23 4.20 4,000 7,000 -0.0
17/06/2014
4.20
 1,133 4.20 4.44 4.20 1,000 0 0.0
16/06/2014
4.20
 1,000 4.23 4.23 4.20 0 0 0
13/06/2014
4.23
 1,500 4.17 4.50 4.23 1,000 0 0.0
12/06/2014
4.17
 4,500 3.81 4.17 4.17 0 0 0
11/06/2014
3.81
 1,500 4.20 4.20 3.81 0 0 0
10/06/2014
4.20
 1,000 4.17 4.20 4.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |