CTCP Tập đoàn Vinacontrol (vnc)

34.80
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
(2025-11-05) 		-0.40 -1.14% 17,100 0 0
34.80
35.50
34.80
2 tháng
(2025-10-06) 		3.20 10.13% 111,300 -3,000 -0.1
31
35.50
34.80
3 tháng
(2025-09-08) 		5.36 18.22% 233,100 -10,000 -0.3
29.44
35.50
34.80
6 tháng
(2025-06-09) 		10.34 42.27% 721,700 -10,000 -0.3
24.46
36.99
34.80
12 tháng
(2024-12-10) 		15.23 77.84% 1,247,296 -19,900 -0.8
19.57
36.99
34.80
24 tháng
(2023-12-18) 		11.37 48.53% 2,542,766 47,601 1.5
16.31
36.99
34.80
36 tháng
(2022-12-21) 		19.37 125.51% 2,862,266 39,401 1.2
14.09
36.99
34.80
60 tháng
(2020-12-31) 		21.64 164.45% 3,476,115 -20,256 -0.9
13.08
36.99
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2013
3.07
 0 3.07 3.07 3.07 0 0 0
06/02/2013
3.07
 1,200 2.99 3.07 3.05 0 0 0
05/02/2013
2.99
 400 3.15 3.15 2.99 0 0 0
04/02/2013
3.15
 0 3.15 3.15 3.15 0 0 0
01/02/2013
3.15
 600 2.97 3.15 3.15 0 0 0
31/01/2013
2.97
 0 2.97 2.97 2.97 0 0 0
30/01/2013
2.97
 6,900 2.89 2.97 2.81 600 0 0.0
29/01/2013
2.89
 3,400 3.03 3.03 2.89 0 0 0
28/01/2013
3.03
 1,800 3.32 3.32 3.03 0 0 0
25/01/2013
3.32
 2,900 3.34 3.34 3.05 900 0 0.0
24/01/2013
3.34
 3,600 3.60 3.60 3.15 0 0 0
23/01/2013
3.60
 3,300 3.32 3.60 3.13 500 0 0.0
22/01/2013
3.32
 7,400 3.34 3.34 3.03 0 0 0
21/01/2013
3.34
 2,300 3.17 3.34 3.03 600 0 0.0
18/01/2013
3.17
 6,000 3.17 3.17 3.01 0 0 0
17/01/2013
3.17
 500 3.46 3.46 3.17 0 0 0
16/01/2013
3.46
 7,400 3.23 3.64 3.32 3,900 0 0.1
15/01/2013
3.23
 6,100 3.27 3.36 3.23 0 0 0
14/01/2013
3.27
 1,600 3.07 3.27 3.21 0 0 0
11/01/2013
3.07
 5,300 3.23 3.44 3.07 0 0 0
10/01/2013
3.23
 800 3.03 3.23 3.11 0 0 0
09/01/2013
3.03
 21,400 2.87 3.07 2.95 0 0 0
08/01/2013
2.87
 9,700 2.85 2.87 2.87 0 0 0
07/01/2013
2.85
 10,000 2.83 2.85 2.85 0 0 0
04/01/2013
2.83
 8,700 2.81 2.89 2.83 0 0 0
03/01/2013
2.81
 600 2.81 2.81 2.81 400 0 0.0
02/01/2013
2.81
 0 2.81 2.81 2.81 0 0 0
28/12/2012
2.81
 0 2.81 2.81 2.81 0 0 0
27/12/2012
2.81
 2,300 2.79 2.81 2.81 0 0 0
26/12/2012
2.79
 3,100 2.77 2.79 2.79 0 0 0
25/12/2012
2.77
 100 2.85 2.85 2.77 0 0 0
24/12/2012
2.85
 500 2.81 2.85 2.81 0 0 0
21/12/2012
2.81
 100 2.81 2.81 2.81 0 0 0
20/12/2012
2.81
 0 2.81 2.81 2.81 0 0 0
19/12/2012
2.81
 0 2.81 2.81 2.81 0 0 0
18/12/2012
2.81
 100 2.81 2.81 2.81 0 0 0
17/12/2012
2.81
 500 2.87 2.87 2.81 0 0 0
14/12/2012
2.87
 3,900 3.07 3.07 2.87 0 0 0
13/12/2012
3.07
 0 3.07 3.07 3.07 0 0 0
12/12/2012
3.07
 1,000 2.87 3.07 2.95 1,000 0 0.0
11/12/2012
2.87
 0 2.87 2.87 2.87 0 0 0
10/12/2012
2.87
 0 2.87 2.87 2.87 0 0 0
07/12/2012
2.87
 100 2.77 2.87 2.87 100 0 0.0
06/12/2012
2.77
 1,000 2.77 2.77 2.77 0 0 0
05/12/2012
2.77
 1,100 2.71 2.77 2.77 0 0 0
04/12/2012
2.71
 5,400 2.67 2.71 2.67 0 0 0
03/12/2012
2.67
 0 2.67 2.67 2.67 0 0 0
30/11/2012
2.67
 0 2.67 2.67 2.67 0 0 0
29/11/2012
2.67
 0 2.67 2.67 2.67 0 0 0
28/11/2012
2.67
 3,400 2.67 2.67 2.67 0 0 0
27/11/2012
2.67
 100 2.73 2.73 2.67 0 0 0
26/11/2012
2.73
 0 2.73 2.73 2.73 0 0 0
23/11/2012
2.73
 0 2.73 2.73 2.73 0 0 0
22/11/2012
2.73
 0 2.73 2.73 2.73 0 0 0
21/11/2012
2.73
 0 2.73 2.73 2.73 0 0 0
20/11/2012
2.73
 0 2.73 2.73 2.73 0 0 0
19/11/2012
2.73
 500 2.81 2.81 2.73 0 0 0
16/11/2012
2.81
 100 2.63 2.81 2.81 0 0 0
15/11/2012
2.63
 0 2.63 2.63 2.63 0 0 0
14/11/2012
2.63
 0 2.63 2.63 2.63 0 0 0
13/11/2012
2.63
 100 2.57 2.63 2.63 0 0 0
12/11/2012
2.57
 0 2.57 2.57 2.57 0 0 0
09/11/2012
2.57
 3,700 2.57 2.63 2.57 0 0 0
08/11/2012
2.57
 2,100 2.57 2.57 2.47 0 0 0
07/11/2012
2.57
 900 2.49 2.57 2.53 0 0 0
06/11/2012
2.49
 0 2.49 2.49 2.49 0 0 0
05/11/2012
2.49
 100 2.57 2.57 2.49 0 0 0
02/11/2012
2.57
 2,200 2.57 2.57 2.57 0 0 0
01/11/2012
2.57
 2,700 2.57 2.57 2.57 0 0 0
31/10/2012
2.57
 2,000 2.57 2.57 2.57 0 0 0
30/10/2012
2.57
 0 2.57 2.57 2.57 0 0 0
29/10/2012
2.57
 2,000 2.61 2.61 2.57 0 0 0
26/10/2012
2.61
 4,200 2.61 2.73 2.61 800 0 0.0
25/10/2012
2.61
 900 2.67 2.67 2.61 100 0 0.0
24/10/2012
2.67
 0 2.67 2.67 2.67 0 0 0
23/10/2012
2.67
 2,500 2.59 2.67 2.55 0 0 0
22/10/2012
2.59
 0 2.59 2.59 2.59 0 0 0
19/10/2012
2.59
 300 2.67 2.67 2.59 0 0 0
18/10/2012
2.67
 0 2.67 2.67 2.67 0 0 0
17/10/2012
2.67
 0 2.67 2.67 2.67 0 0 0
16/10/2012
2.67
 4,100 2.67 2.67 2.65 0 0 0
15/10/2012
2.67
 6,000 2.59 2.67 2.57 0 0 0
12/10/2012
2.59
 300 2.57 2.59 2.59 0 0 0
11/10/2012
2.57
 0 2.57 2.57 2.57 0 0 0
10/10/2012
2.57
 5,200 2.57 2.57 2.57 200 0 0.0
09/10/2012
2.57
 26,200 2.67 2.67 2.49 0 0 0
08/10/2012
2.67
 0 2.67 2.67 2.67 0 0 0
05/10/2012
2.67
 4,100 2.63 2.67 2.67 0 0 0
04/10/2012
2.63
 400 2.67 2.67 2.63 0 0 0
03/10/2012
2.67
 4,700 2.63 2.67 2.61 0 0 0
02/10/2012
2.63
 700 2.61 2.63 2.59 0 0 0
01/10/2012
2.61
 5,000 2.61 2.61 2.61 0 0 0
28/09/2012
2.61
 3,300 2.57 2.61 2.61 0 0 0
27/09/2012
2.57
 200 2.65 2.65 2.57 0 0 0
26/09/2012
2.65
 100 2.61 2.65 2.65 0 0 0
25/09/2012
2.61
 1,000 2.59 2.61 2.61 0 0 0
24/09/2012
2.59
 600 2.65 2.65 2.59 400 0 0.0
21/09/2012
2.65
 3,800 2.59 2.65 2.59 700 0 0.0
20/09/2012
2.59
 0 2.59 2.59 2.59 0 0 0
19/09/2012
2.59
 0 2.59 2.59 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |