CTCP Tập đoàn Vinacontrol (vnc)

33.50
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
(2026-08-12) 		-2.50 -6.94% 34,300 0 0
33.50
38.30
33.50
2 tháng
(2026-07-13) 		-2.30 -6.42% 138,300 0 0
33.50
38.90
33.50
3 tháng
(2026-06-15) 		-1.10 -3.18% 240,800 0 0
33.50
38.90
33.50
6 tháng
(2026-03-16) 		-1.71 -4.85% 407,000 0 0
32.60
38.90
33.50
12 tháng
(2025-09-16) 		3.10 10.21% 870,600 -7,800 -0.3
30.40
41.01
33.50
24 tháng
(2024-09-23) 		14.30 74.51% 2,168,127 -14,200 -0.6
18.96
41.01
33.50
36 tháng
(2023-09-27) 		13.17 64.77% 3,307,466 46,201 1.5
16.04
41.01
33.50
60 tháng
(2021-10-07) 		17.53 109.82% 4,057,892 -23,149 -1.0
13.68
41.01
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2013
3.29
 2,300 3.11 3.29 2.98 600 0 0.0
18/01/2013
3.11
 6,000 3.11 3.11 2.96 0 0 0
17/01/2013
3.11
 500 3.41 3.41 3.11 0 0 0
16/01/2013
3.41
 7,400 3.17 3.58 3.27 3,900 0 0.1
15/01/2013
3.17
 6,100 3.21 3.31 3.17 0 0 0
14/01/2013
3.21
 1,600 3.02 3.21 3.15 0 0 0
11/01/2013
3.02
 5,300 3.17 3.39 3.02 0 0 0
10/01/2013
3.17
 800 2.98 3.17 3.06 0 0 0
09/01/2013
2.98
 21,400 2.82 3.02 2.90 0 0 0
08/01/2013
2.82
 9,700 2.80 2.82 2.82 0 0 0
07/01/2013
2.80
 10,000 2.78 2.80 2.80 0 0 0
04/01/2013
2.78
 8,700 2.76 2.84 2.78 0 0 0
03/01/2013
2.76
 600 2.76 2.76 2.76 400 0 0.0
02/01/2013
2.76
 0 2.76 2.76 2.76 0 0 0
28/12/2012
2.76
 0 2.76 2.76 2.76 0 0 0
27/12/2012
2.76
 2,300 2.74 2.76 2.76 0 0 0
26/12/2012
2.74
 3,100 2.72 2.74 2.74 0 0 0
25/12/2012
2.72
 100 2.80 2.80 2.72 0 0 0
24/12/2012
2.80
 500 2.76 2.80 2.76 0 0 0
21/12/2012
2.76
 100 2.76 2.76 2.76 0 0 0
20/12/2012
2.76
 0 2.76 2.76 2.76 0 0 0
19/12/2012
2.76
 0 2.76 2.76 2.76 0 0 0
18/12/2012
2.76
 100 2.76 2.76 2.76 0 0 0
17/12/2012
2.76
 500 2.82 2.82 2.76 0 0 0
14/12/2012
2.82
 3,900 3.02 3.02 2.82 0 0 0
13/12/2012
3.02
 0 3.02 3.02 3.02 0 0 0
12/12/2012
3.02
 1,000 2.82 3.02 2.90 1,000 0 0.0
11/12/2012
2.82
 0 2.82 2.82 2.82 0 0 0
10/12/2012
2.82
 0 2.82 2.82 2.82 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |