CTCP Tập đoàn Vinacontrol (vnc)

36.20
0.10
(0.28%)
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
(2026-02-23) 		-3.40 -8.61% 36,300 -700 -0.0
34.50
39.50
36.20
2 tháng
(2026-01-19) 		-1.70 -4.50% 172,700 -1,400 -0.1
34.50
41.70
36.20
3 tháng
(2025-12-18) 		0.90 2.56% 253,700 -1,400 -0.1
34.50
41.70
36.20
6 tháng
(2025-09-19) 		5.09 16.42% 450,700 -7,800 -0.3
31
41.70
36.20
12 tháng
(2025-03-24) 		11.15 44.69% 1,192,300 -20,300 -0.8
24.41
41.70
36.20
24 tháng
(2024-03-28) 		17.91 98.43% 2,711,841 104,601 4.2
16.31
41.70
36.20
36 tháng
(2023-04-03) 		20 124.18% 3,052,719 41,801 1.3
14.54
41.70
36.20
60 tháng
(2021-04-13) 		20.68 134.16% 3,725,264 -19,549 -0.8
13.08
41.70
36.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2012
2.59
 0 2.59 2.59 2.59 0 0 0
17/09/2012
2.59
 2,400 2.57 2.59 2.47 0 0 0
14/09/2012
2.57
 0 2.57 2.57 2.57 0 0 0
13/09/2012
2.57
 0 2.57 2.57 2.57 0 0 0
12/09/2012
2.57
 0 2.57 2.57 2.57 0 0 0
11/09/2012
2.57
 100 2.57 2.57 2.57 0 0 0
10/09/2012
2.57
 0 2.57 2.57 2.57 0 0 0
07/09/2012
2.57
 100 2.57 2.57 2.57 0 0 0
06/09/2012
2.57
 0 2.57 2.57 2.57 0 0 0
05/09/2012
2.57
 0 2.57 2.57 2.57 0 0 0
04/09/2012
2.57
 0 2.57 2.57 2.57 0 0 0
31/08/2012
2.57
 0 2.57 2.57 2.57 0 0 0
30/08/2012
2.57
 800 2.57 2.57 2.57 0 0 0
29/08/2012
2.57
 3,200 2.61 2.61 2.57 0 0 0
28/08/2012
2.61
 0 2.61 2.61 2.61 0 0 0
27/08/2012
2.61
 700 2.77 2.77 2.61 0 0 0
24/08/2012
2.77
 5,000 2.67 2.77 2.49 3,800 0 0.0
23/08/2012
2.67
 5,100 2.77 2.77 2.67 5,000 500 0.1
22/08/2012
2.77
 4,200 2.77 2.77 2.59 2,900 0 0.0
21/08/2012
2.77
 1,200 2.87 2.87 2.73 0 0 0
20/08/2012
2.87
 0 2.87 2.87 2.87 0 0 0
17/08/2012
2.87
 3,200 2.87 2.87 2.77 3,200 0 0.0
16/08/2012
2.87
 500 2.81 2.87 2.87 500 0 0.0
15/08/2012
2.81
 0 2.81 2.81 2.81 0 0 0
14/08/2012
2.81
 700 2.77 2.81 2.67 0 0 0
13/08/2012: Cổ tức tiền mặt tỉ lệ: 8%
13/08/2012
2.77
 18,600 2.71 2.77 2.73 0 0 0
10/08/2012
2.71
 2,000 2.62 2.71 2.71 0 0 0
09/08/2012
2.62
 100 2.60 2.62 2.62 0 0 0
08/08/2012
2.60
 400 2.60 2.60 2.60 0 0 0
07/08/2012
2.60
 700 2.60 2.60 2.54 0 0 0
06/08/2012
2.60
 0 2.60 2.60 2.60 0 0 0
03/08/2012
2.60
 5,200 2.71 2.71 2.56 1,000 0 0.0
02/08/2012
2.71
 200 2.65 2.71 2.71 0 0 0
01/08/2012
2.65
 1,000 2.65 2.65 2.65 0 0 0
31/07/2012
2.65
 0 2.65 2.65 2.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |