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)
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
11/11/2013
3.73
 2,927 3.73 3.73 3.73 2,000 2,900 -0.0
08/11/2013
3.73
 17,300 3.73 3.73 3.73 16,300 17,300 -0.0
07/11/2013
3.73
 16,605 3.67 3.73 3.70 14,000 12,000 0.0
06/11/2013
3.67
 6,000 3.64 3.67 3.61 0 0 0
05/11/2013
3.64
 0 3.64 3.64 3.64 0 0 0
04/11/2013
3.64
 0 3.64 3.64 3.64 0 0 0
01/11/2013
3.64
 1,200 3.61 3.64 3.64 0 0 0
31/10/2013
3.61
 5,300 3.61 3.64 3.61 0 0 0
30/10/2013
3.61
 0 3.61 3.61 3.61 0 0 0
29/10/2013
3.61
 0 3.61 3.61 3.61 0 0 0
28/10/2013
3.61
 0 3.61 3.61 3.61 0 0 0
25/10/2013
3.61
 0 3.61 3.61 3.61 0 0 0
24/10/2013
3.61
 0 3.61 3.61 3.61 0 0 0
23/10/2013
3.61
 0 3.61 3.61 3.61 0 0 0
22/10/2013
3.61
 100 3.64 3.64 3.61 0 0 0
21/10/2013
3.64
 1,466 3.61 3.64 3.64 0 0 0
18/10/2013
3.61
 12,500 3.61 3.87 3.61 0 0 0
17/10/2013
3.61
 2,000 3.61 3.64 3.61 0 0 0
16/10/2013
3.61
 2,900 3.61 3.61 3.61 0 0 0
15/10/2013
3.61
 636 3.73 3.73 3.61 0 0 0
14/10/2013
3.73
 500 3.73 3.73 3.67 0 0 0
11/10/2013
3.73
 900 3.61 3.73 3.67 900 0 0.0
10/10/2013
3.61
 500 3.67 3.67 3.61 0 0 0
09/10/2013
3.67
 2,600 3.64 3.67 3.61 0 0 0
08/10/2013
3.64
 767 3.59 3.64 3.59 0 0 0
07/10/2013
3.59
 600 3.59 3.59 3.59 0 0 0
04/10/2013
3.59
 1,400 3.73 3.73 3.59 0 0 0
03/10/2013
3.73
 766 3.73 3.73 3.73 0 0 0
02/10/2013
3.73
 6,100 3.59 3.73 3.59 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |