CTCP Tập đoàn Vinacontrol (vnc)

40
0.50
(1.27%)
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
(2025-12-29) 		3.40 9.44% 135,900 0 0
35.50
39.90
39.50
2 tháng
(2025-12-01) 		4.40 12.57% 182,700 0 0
34.30
39.90
39.50
3 tháng
(2025-10-30) 		4.20 11.93% 207,900 0 0
34.30
39.90
39.50
6 tháng
(2025-08-01) 		8.29 26.67% 492,400 -10,000 -0.3
29.44
39.90
39.50
12 tháng
(2025-02-03) 		19.34 96.44% 1,304,384 -19,200 -0.8
19.81
39.90
39.50
24 tháng
(2024-02-15) 		16.89 75.02% 2,677,636 72,701 2.8
16.31
39.90
39.50
36 tháng
(2023-02-13) 		24.42 162.94% 2,977,712 43,201 1.3
14.09
39.90
39.50
60 tháng
(2021-02-23) 		24.49 164.33% 3,643,645 -18,749 -0.8
13.08
39.90
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2013
3.36
 13,600 3.19 3.36 3.34 0 0 0
04/04/2013
3.19
 2,300 3.17 3.36 3.17 0 0 0
03/04/2013
3.17
 2,600 3.36 3.36 3.17 0 0 0
02/04/2013
3.36
 7,400 3.07 3.36 3.13 0 0 0
01/04/2013
3.07
 2,000 3.03 3.07 3.07 0 0 0
29/03/2013
3.03
 0 3.03 3.03 3.03 0 0 0
28/03/2013
3.03
 400 2.99 3.03 3.01 0 0 0
27/03/2013
2.99
 2,700 3.01 3.01 2.99 0 0 0
26/03/2013
3.01
 1,000 3.07 3.07 3.01 0 0 0
25/03/2013
3.07
 0 3.07 3.07 3.07 0 0 0
22/03/2013
3.07
 9,500 3.07 3.17 3.07 0 0 0
21/03/2013
3.07
 8,000 2.89 3.17 2.95 0 0 0
20/03/2013
2.89
 1,700 2.89 2.91 2.89 0 0 0
19/03/2013
2.89
 1,200 2.89 2.89 2.89 0 0 0
18/03/2013
2.89
 1,000 2.87 2.89 2.89 0 0 0
15/03/2013
2.87
 9,200 2.95 2.97 2.87 4,200 0 0.1
14/03/2013
2.95
 1,500 2.97 2.97 2.95 0 0 0
13/03/2013
2.97
 7,000 2.97 2.99 2.97 4,100 0 0.1
12/03/2013
2.97
 5,700 2.97 3.05 2.97 0 0 0
11/03/2013
2.97
 7,200 2.87 2.97 2.97 3,000 0 0.0
08/03/2013
2.87
 1,000 2.83 2.87 2.87 0 0 0
07/03/2013
2.83
 8,900 2.83 2.83 2.83 5,300 0 0.1
06/03/2013
2.83
 5,000 2.83 2.85 2.83 0 0 0
05/03/2013
2.83
 25,300 2.83 2.83 2.81 4,300 0 0.1
04/03/2013
2.83
 7,600 2.83 2.87 2.83 0 0 0
01/03/2013
2.83
 8,700 2.87 2.87 2.83 7,900 0 0.1
28/02/2013
2.87
 10,300 2.87 2.87 2.87 5,000 0 0.1
27/02/2013
2.87
 11,200 2.87 2.87 2.87 3,000 0 0.0
26/02/2013
2.87
 15,200 2.93 2.93 2.87 5,000 0 0.1
25/02/2013
2.93
 15,900 2.93 2.93 2.93 0 0 0
22/02/2013
2.93
 25,400 2.93 2.93 2.93 4,200 0 0.1
21/02/2013
2.93
 3,000 3.07 3.07 2.93 2,000 0 0.0
20/02/2013
3.07
 0 3.07 3.07 3.07 0 0 0
19/02/2013
3.07
 13,900 3.07 3.07 3.07 9,100 2,400 0.1
18/02/2013
3.07
 2,000 3.07 3.09 3.07 900 0 0.0
08/02/2013
3.07
 0 3.07 3.07 3.07 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |