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)
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
28/11/2013
3.73
 300 3.76 3.76 3.73 0 0 0
27/11/2013
3.76
 1,800 3.70 3.76 3.73 0 0 0
26/11/2013
3.70
 2,600 3.70 3.70 3.70 0 0 0
25/11/2013
3.70
 100 3.73 3.73 3.70 0 0 0
22/11/2013
3.73
 1,600 3.76 3.76 3.73 0 0 0
21/11/2013
3.76
 4,600 3.76 3.76 3.73 0 4,000 -0.1
20/11/2013
3.76
 2,000 3.73 3.76 3.76 0 2,000 -0.0
19/11/2013
3.73
 12,900 3.73 3.73 3.68 200 0 0.0
18/11/2013
3.73
 9,500 3.73 3.73 3.73 0 0 0
15/11/2013
3.73
 6,400 3.76 3.76 3.73 800 0 0.0
14/11/2013
3.76
 4,400 3.76 3.76 3.73 900 1,800 -0.0
13/11/2013
3.76
 1,400 3.85 3.85 3.76 0 0 0
12/11/2013
3.85
 16,900 3.79 3.85 3.73 6,400 16,700 -0.1
11/11/2013
3.79
 2,927 3.79 3.79 3.79 2,000 2,900 -0.0
08/11/2013
3.79
 17,300 3.79 3.79 3.79 16,300 17,300 -0.0
07/11/2013
3.79
 16,605 3.73 3.79 3.76 14,000 12,000 0.0
06/11/2013
3.73
 6,000 3.70 3.73 3.68 0 0 0
05/11/2013
3.70
 0 3.70 3.70 3.70 0 0 0
04/11/2013
3.70
 0 3.70 3.70 3.70 0 0 0
01/11/2013
3.70
 1,200 3.68 3.70 3.70 0 0 0
31/10/2013
3.68
 5,300 3.68 3.70 3.68 0 0 0
30/10/2013
3.68
 0 3.68 3.68 3.68 0 0 0
29/10/2013
3.68
 0 3.68 3.68 3.68 0 0 0
28/10/2013
3.68
 0 3.68 3.68 3.68 0 0 0
25/10/2013
3.68
 0 3.68 3.68 3.68 0 0 0
24/10/2013
3.68
 0 3.68 3.68 3.68 0 0 0
23/10/2013
3.68
 0 3.68 3.68 3.68 0 0 0
22/10/2013
3.68
 100 3.70 3.70 3.68 0 0 0
21/10/2013
3.70
 1,466 3.68 3.70 3.70 0 0 0
18/10/2013
3.68
 12,500 3.68 3.94 3.68 0 0 0
17/10/2013
3.68
 2,000 3.68 3.70 3.68 0 0 0
16/10/2013
3.68
 2,900 3.68 3.68 3.68 0 0 0
15/10/2013
3.68
 636 3.79 3.79 3.68 0 0 0
14/10/2013
3.79
 500 3.79 3.79 3.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |