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)
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
03/01/2014
3.70
 1,500 3.70 3.70 3.70 0 0 0
02/01/2014
3.70
 3,600 3.73 3.73 3.70 0 0 0
31/12/2013
3.73
 7,000 3.67 3.73 3.67 0 4,000 -0.1
30/12/2013
3.67
 10,000 3.67 3.67 3.67 0 2,000 -0.0
27/12/2013
3.67
 10,000 3.70 3.70 3.67 0 6,000 -0.1
26/12/2013
3.70
 4,700 3.73 3.73 3.70 0 0 0
25/12/2013
3.73
 1,600 3.73 3.73 3.70 200 0 0.0
24/12/2013
3.73
 100 3.73 3.73 3.73 100 0 0.0
23/12/2013
3.73
 13,500 3.70 3.73 3.70 100 3,100 -0.0
20/12/2013
3.70
 1,000 3.70 3.70 3.70 0 0 0
19/12/2013
3.70
 4,600 3.67 3.70 3.67 0 0 0
18/12/2013
3.67
 1,600 3.67 3.70 3.67 0 0 0
17/12/2013
3.67
 700 3.67 3.67 3.67 0 0 0
16/12/2013
3.67
 1,000 3.70 3.70 3.67 0 0 0
13/12/2013
3.70
 0 3.70 3.70 3.70 0 0 0
12/12/2013
3.70
 1,300 3.67 3.70 3.67 100 0 0.0
11/12/2013
3.67
 500 3.64 3.67 3.67 0 0 0
10/12/2013
3.64
 4,900 3.70 3.70 3.64 0 0 0
09/12/2013
3.70
 7,000 3.70 3.70 3.67 0 0 0
06/12/2013
3.70
 800 3.73 3.73 3.70 100 0 0.0
05/12/2013
3.73
 600 3.70 3.73 3.70 100 0 0.0
04/12/2013
3.70
 10,900 3.70 3.70 3.61 2,300 7,100 -0.1
03/12/2013
3.70
 1,000 3.67 3.70 3.70 0 0 0
02/12/2013
3.67
 4,600 3.64 3.67 3.67 0 0 0
29/11/2013
3.64
 7,000 3.67 3.67 3.64 0 0 0
28/11/2013
3.67
 300 3.70 3.70 3.67 0 0 0
27/11/2013
3.70
 1,800 3.64 3.70 3.67 0 0 0
26/11/2013
3.64
 2,600 3.64 3.64 3.64 0 0 0
25/11/2013
3.64
 100 3.67 3.67 3.64 0 0 0
22/11/2013
3.67
 1,600 3.70 3.70 3.67 0 0 0
21/11/2013
3.70
 4,600 3.70 3.70 3.67 0 4,000 -0.1
20/11/2013
3.70
 2,000 3.67 3.70 3.70 0 2,000 -0.0
19/11/2013
3.67
 12,900 3.67 3.67 3.61 200 0 0.0
18/11/2013
3.67
 9,500 3.67 3.67 3.67 0 0 0
15/11/2013
3.67
 6,400 3.70 3.70 3.67 800 0 0.0
14/11/2013
3.70
 4,400 3.70 3.70 3.67 900 1,800 -0.0
13/11/2013
3.70
 1,400 3.79 3.79 3.70 0 0 0
12/11/2013
3.79
 16,900 3.73 3.79 3.67 6,400 16,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |