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)
07/12/2012
2.82
 100 2.72 2.82 2.82 100 0 0.0
06/12/2012
2.72
 1,000 2.72 2.72 2.72 0 0 0
05/12/2012
2.72
 1,100 2.67 2.72 2.72 0 0 0
04/12/2012
2.67
 5,400 2.63 2.67 2.63 0 0 0
03/12/2012
2.63
 0 2.63 2.63 2.63 0 0 0
30/11/2012
2.63
 0 2.63 2.63 2.63 0 0 0
29/11/2012
2.63
 0 2.63 2.63 2.63 0 0 0
28/11/2012
2.63
 3,400 2.63 2.63 2.63 0 0 0
27/11/2012
2.63
 100 2.69 2.69 2.63 0 0 0
26/11/2012
2.69
 0 2.69 2.69 2.69 0 0 0
23/11/2012
2.69
 0 2.69 2.69 2.69 0 0 0
22/11/2012
2.69
 0 2.69 2.69 2.69 0 0 0
21/11/2012
2.69
 0 2.69 2.69 2.69 0 0 0
20/11/2012
2.69
 0 2.69 2.69 2.69 0 0 0
19/11/2012
2.69
 500 2.76 2.76 2.69 0 0 0
16/11/2012
2.76
 100 2.59 2.76 2.76 0 0 0
15/11/2012
2.59
 0 2.59 2.59 2.59 0 0 0
14/11/2012
2.59
 0 2.59 2.59 2.59 0 0 0
13/11/2012
2.59
 100 2.53 2.59 2.59 0 0 0
12/11/2012
2.53
 0 2.53 2.53 2.53 0 0 0
09/11/2012
2.53
 3,700 2.53 2.59 2.53 0 0 0
08/11/2012
2.53
 2,100 2.53 2.53 2.43 0 0 0
07/11/2012
2.53
 900 2.45 2.53 2.49 0 0 0
06/11/2012
2.45
 0 2.45 2.45 2.45 0 0 0
05/11/2012
2.45
 100 2.53 2.53 2.45 0 0 0
02/11/2012
2.53
 2,200 2.53 2.53 2.53 0 0 0
01/11/2012
2.53
 2,700 2.53 2.53 2.53 0 0 0
31/10/2012
2.53
 2,000 2.53 2.53 2.53 0 0 0
30/10/2012
2.53
 0 2.53 2.53 2.53 0 0 0
29/10/2012
2.53
 2,000 2.57 2.57 2.53 0 0 0
26/10/2012
2.57
 4,200 2.57 2.69 2.57 800 0 0.0
25/10/2012
2.57
 900 2.63 2.63 2.57 100 0 0.0
24/10/2012
2.63
 0 2.63 2.63 2.63 0 0 0
23/10/2012
2.63
 2,500 2.55 2.63 2.51 0 0 0
22/10/2012
2.55
 0 2.55 2.55 2.55 0 0 0
19/10/2012
2.55
 300 2.63 2.63 2.55 0 0 0
18/10/2012
2.63
 0 2.63 2.63 2.63 0 0 0
17/10/2012
2.63
 0 2.63 2.63 2.63 0 0 0
16/10/2012
2.63
 4,100 2.63 2.63 2.61 0 0 0
15/10/2012
2.63
 6,000 2.55 2.63 2.53 0 0 0
12/10/2012
2.55
 300 2.53 2.55 2.55 0 0 0
11/10/2012
2.53
 0 2.53 2.53 2.53 0 0 0
10/10/2012
2.53
 5,200 2.53 2.53 2.53 200 0 0.0
09/10/2012
2.53
 26,200 2.63 2.63 2.45 0 0 0
08/10/2012
2.63
 0 2.63 2.63 2.63 0 0 0
05/10/2012
2.63
 4,100 2.59 2.63 2.63 0 0 0
04/10/2012
2.59
 400 2.63 2.63 2.59 0 0 0
03/10/2012
2.63
 4,700 2.59 2.63 2.57 0 0 0
02/10/2012
2.59
 700 2.57 2.59 2.55 0 0 0
01/10/2012
2.57
 5,000 2.57 2.57 2.57 0 0 0
28/09/2012
2.57
 3,300 2.53 2.57 2.57 0 0 0
27/09/2012
2.53
 200 2.61 2.61 2.53 0 0 0
26/09/2012
2.61
 100 2.57 2.61 2.61 0 0 0
25/09/2012
2.57
 1,000 2.55 2.57 2.57 0 0 0
24/09/2012
2.55
 600 2.61 2.61 2.55 400 0 0.0
21/09/2012
2.61
 3,800 2.55 2.61 2.55 700 0 0.0
20/09/2012
2.55
 0 2.55 2.55 2.55 0 0 0
19/09/2012
2.55
 0 2.55 2.55 2.55 0 0 0
18/09/2012
2.55
 0 2.55 2.55 2.55 0 0 0
17/09/2012
2.55
 2,400 2.53 2.55 2.43 0 0 0
14/09/2012
2.53
 0 2.53 2.53 2.53 0 0 0
13/09/2012
2.53
 0 2.53 2.53 2.53 0 0 0
12/09/2012
2.53
 0 2.53 2.53 2.53 0 0 0
11/09/2012
2.53
 100 2.53 2.53 2.53 0 0 0
10/09/2012
2.53
 0 2.53 2.53 2.53 0 0 0
07/09/2012
2.53
 100 2.53 2.53 2.53 0 0 0
06/09/2012
2.53
 0 2.53 2.53 2.53 0 0 0
05/09/2012
2.53
 0 2.53 2.53 2.53 0 0 0
04/09/2012
2.53
 0 2.53 2.53 2.53 0 0 0
31/08/2012
2.53
 0 2.53 2.53 2.53 0 0 0
30/08/2012
2.53
 800 2.53 2.53 2.53 0 0 0
29/08/2012
2.53
 3,200 2.57 2.57 2.53 0 0 0
28/08/2012
2.57
 0 2.57 2.57 2.57 0 0 0
27/08/2012
2.57
 700 2.72 2.72 2.57 0 0 0
24/08/2012
2.72
 5,000 2.63 2.72 2.45 3,800 0 0.0
23/08/2012
2.63
 5,100 2.72 2.72 2.63 5,000 500 0.1
22/08/2012
2.72
 4,200 2.72 2.72 2.55 2,900 0 0.0
21/08/2012
2.72
 1,200 2.82 2.82 2.69 0 0 0
20/08/2012
2.82
 0 2.82 2.82 2.82 0 0 0
17/08/2012
2.82
 3,200 2.82 2.82 2.72 3,200 0 0.0
16/08/2012
2.82
 500 2.76 2.82 2.82 500 0 0.0
15/08/2012
2.76
 0 2.76 2.76 2.76 0 0 0
14/08/2012
2.76
 700 2.72 2.76 2.63 0 0 0
13/08/2012: Cổ tức tiền mặt tỉ lệ: 8%
13/08/2012
2.72
 18,600 2.67 2.72 2.69 0 0 0
10/08/2012
2.67
 2,000 2.57 2.67 2.67 0 0 0
09/08/2012
2.57
 100 2.56 2.57 2.57 0 0 0
08/08/2012
2.56
 400 2.56 2.56 2.56 0 0 0
07/08/2012
2.56
 700 2.56 2.56 2.50 0 0 0
06/08/2012
2.56
 0 2.56 2.56 2.56 0 0 0
03/08/2012
2.56
 5,200 2.67 2.67 2.52 1,000 0 0.0
02/08/2012
2.67
 200 2.61 2.67 2.67 0 0 0
01/08/2012
2.61
 1,000 2.61 2.61 2.61 0 0 0
31/07/2012
2.61
 0 2.61 2.61 2.61 0 0 0
30/07/2012
2.61
 3,000 2.59 2.61 2.61 1,000 0 0.0
27/07/2012
2.59
 1,500 2.67 2.67 2.59 0 0 0
26/07/2012
2.67
 500 2.67 2.67 2.67 0 0 0
25/07/2012
2.67
 2,000 2.68 2.68 2.67 0 0 0
24/07/2012
2.68
 0 2.68 2.68 2.68 0 0 0
23/07/2012
2.68
 0 2.68 2.68 2.68 0 0 0
20/07/2012
2.68
 500 2.63 2.68 2.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |