CTCP Tập đoàn Vinacontrol (vnc)

36
-2.90
(-7.46%)
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
(2026-06-29) 		3 8.36% 135,300 0 0
35.50
38.90
38.90
2 tháng
(2026-06-01) 		3.80 10.83% 242,500 0 0
34.60
38.90
38.90
3 tháng
(2026-05-04) 		3 8.37% 291,700 0 0
32.60
38.90
38.90
6 tháng
(2026-01-30) 		-0.14 -0.36% 426,100 -1,400 -0.1
32.60
41.01
38.90
12 tháng
(2025-08-04) 		8.31 27.16% 938,800 -11,400 -0.4
28.95
41.01
38.90
24 tháng
(2024-08-08) 		20.31 109.29% 2,425,689 51,201 2.1
18.59
41.01
38.90
36 tháng
(2023-08-14) 		18.07 86.77% 3,272,366 46,201 1.5
16.04
41.01
38.90
60 tháng
(2021-08-24) 		24.75 174.84% 4,029,752 -20,649 -0.9
13.68
41.01
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |