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)
29/11/2011
2.19
 800 2.26 2.26 2.19 0 0 0
28/11/2011
2.26
 4,800 2.26 2.26 2.18 0 0 0
25/11/2011
2.26
 0 2.26 2.26 2.26 0 0 0
24/11/2011
2.26
 4,200 2.39 2.39 2.26 0 0 0
23/11/2011
2.39
 0 2.39 2.39 2.39 0 0 0
22/11/2011
2.39
 0 2.39 2.39 2.39 0 0 0
21/11/2011
2.39
 0 2.30 2.39 2.39 0 0 0
18/11/2011
2.30
 172,600 2.37 2.39 2.30 0 0 0
17/11/2011
2.37
 0 2.39 2.37 2.37 0 0 0
16/11/2011
2.39
 1,100 2.37 2.39 2.37 1,100 0 0.0
15/11/2011
2.37
 0 2.39 2.37 2.37 0 0 0
14/11/2011
2.39
 5,500 2.33 2.39 2.33 5,500 0 0.1
11/11/2011
2.33
 2,000 2.25 2.33 2.33 2,000 0 0.0
10/11/2011
2.25
 700 2.39 2.39 2.25 0 0 0
09/11/2011
2.39
 4,800 2.42 2.42 2.39 2,300 0 0.0
08/11/2011
2.42
 6,000 2.39 2.42 2.39 5,000 0 0.1
07/11/2011
2.39
 0 2.39 2.39 2.39 0 0 0
04/11/2011
2.39
 11,100 2.46 2.46 2.39 9,500 0 0.1
03/11/2011
2.46
 1,000 2.39 2.46 2.46 0 0 0
02/11/2011
2.39
 0 2.39 2.39 2.39 0 0 0
01/11/2011
2.39
 3,000 2.42 2.42 2.39 0 0 0
31/10/2011
2.42
 0 2.42 2.42 2.42 0 0 0
28/10/2011
2.42
 400 2.39 2.42 2.42 0 0 0
27/10/2011
2.39
 1,100 2.39 2.39 2.39 0 0 0
26/10/2011
2.39
 3,500 2.39 2.39 2.39 3,500 0 0.0
25/10/2011
2.39
 1,700 2.32 2.39 2.37 1,700 0 0.0
24/10/2011
2.32
 1,200 2.30 2.32 2.32 0 0 0
21/10/2011
2.30
 500 2.21 2.30 2.30 0 16,900 -0.2
20/10/2011
2.21
 700 2.30 2.30 2.21 0 0 0
19/10/2011
2.30
 1,000 2.39 2.39 2.30 0 0 0
18/10/2011
2.39
 3,000 2.39 2.39 2.39 3,000 0 0.0
17/10/2011
2.39
 4,400 2.39 2.39 2.39 3,100 0 0.0
14/10/2011
2.39
 2,000 2.39 2.41 2.39 300 0 0.0
13/10/2011
2.39
 8,200 2.37 2.42 2.37 7,500 0 0.1
12/10/2011
2.37
 5,800 2.48 2.48 2.37 3,500 0 0.0
11/10/2011
2.48
 3,900 2.48 2.48 2.39 2,200 0 0.0
10/10/2011
2.48
 0 2.46 2.48 2.48 0 0 0
07/10/2011
2.46
 3,000 2.46 2.48 2.46 3,000 0 0.0
06/10/2011
2.46
 4,300 2.46 2.48 2.46 0 0 0
05/10/2011
2.46
 3,300 2.44 2.46 2.44 600 0 0.0
04/10/2011
2.44
 2,000 2.44 2.44 2.42 0 0 0
03/10/2011
2.44
 300 2.44 2.44 2.44 300 0 0.0
30/09/2011
2.44
 600 2.48 2.48 2.44 0 0 0
29/09/2011
2.48
 2,500 2.60 2.62 2.48 0 0 0
28/09/2011
2.60
 4,900 2.42 2.60 2.48 4,900 0 0.1
27/09/2011
2.42
 1,400 2.48 2.48 2.42 0 0 0
26/09/2011
2.48
 11,000 2.39 2.48 2.37 4,000 10,000 -0.1
23/09/2011
2.39
 9,700 2.46 2.46 2.33 2,500 30,000 -0.3
22/09/2011
2.46
 7,000 2.39 2.46 2.30 3,500 0 0.0
21/09/2011
2.39
 2,600 2.48 2.48 2.39 100 0 0.0
20/09/2011
2.48
 1,900 2.49 2.49 2.48 0 0 0
19/09/2011
2.49
 0 2.49 2.49 2.49 0 0 0
16/09/2011
2.49
 2,300 2.53 2.53 2.49 0 0 0
15/09/2011
2.53
 600 2.51 2.53 2.53 0 0 0
14/09/2011
2.51
 4,300 2.62 2.65 2.49 100 0 0.0
13/09/2011
2.62
 6,200 2.53 2.71 2.55 100 0 0.0
12/09/2011
2.53
 7,300 2.46 2.56 2.46 0 0 0
09/09/2011
2.46
 4,200 2.51 2.51 2.46 100 0 0.0
08/09/2011
2.51
 7,400 2.53 2.53 2.49 0 0 0
07/09/2011
2.53
 5,500 2.42 2.53 2.48 0 0 0
06/09/2011
2.42
 500 2.39 2.42 2.42 0 0 0
05/09/2011
2.39
 3,700 2.46 2.46 2.39 3,200 0 0.0
01/09/2011
2.46
 0 2.46 2.46 2.46 0 0 0
31/08/2011
2.46
 5,800 2.39 2.46 2.42 4,800 0 0.1
30/08/2011
2.39
 1,100 2.41 2.41 2.39 1,100 0 0.0
29/08/2011: Cổ tức tiền mặt tỉ lệ: 9%
29/08/2011
2.41
 7,200 2.26 2.41 2.30 1,400 0 0.0
26/08/2011
2.26
 5,500 2.26 2.26 2.26 0 0 0
25/08/2011
2.26
 8,500 2.25 2.26 2.25 100 0 0.0
24/08/2011
2.25
 14,800 2.30 2.30 2.23 500 0 0.0
23/08/2011
2.30
 500 2.31 2.31 2.30 0 0 0
22/08/2011
2.31
 4,000 2.25 2.31 2.28 100 0 0.0
19/08/2011
2.25
 14,400 2.25 2.25 2.23 10,000 0 0.1
18/08/2011
2.25
 1,500 2.21 2.25 2.23 200 0 0.0
17/08/2011
2.21
 6,000 2.15 2.21 2.15 0 0 0
16/08/2011
2.15
 3,600 2.12 2.15 2.15 0 0 0
15/08/2011
2.12
 2,700 2.08 2.13 2.12 0 8,500 -0.1
12/08/2011
2.08
 3,400 2.08 2.10 2.08 0 0 0
11/08/2011
2.08
 1,100 2.08 2.08 2.08 0 0 0
10/08/2011
2.08
 1,100 2.07 2.08 2.08 0 0 0
09/08/2011
2.07
 17,700 2.12 2.12 2.03 200 0 0.0
08/08/2011
2.12
 4,700 2.12 2.12 2.12 0 0 0
05/08/2011
2.12
 1,300 2.10 2.12 2.12 0 0 0
04/08/2011
2.10
 2,400 2.07 2.10 2.07 0 9,000 -0.1
03/08/2011
2.07
 3,000 2.07 2.08 2.07 0 0 0
02/08/2011
2.07
 8,200 2.13 2.13 2.07 0 0 0
01/08/2011
2.13
 5,900 2.15 2.15 2.13 200 0 0.0
29/07/2011
2.15
 1,700 2.15 2.15 2.13 0 0 0
28/07/2011
2.15
 2,900 2.20 2.20 2.15 0 0 0
27/07/2011
2.20
 9,200 2.13 2.20 2.15 0 20,000 -0.2
26/07/2011
2.13
 3,000 2.13 2.15 2.13 0 0 0
25/07/2011
2.13
 3,500 2.15 2.16 2.13 0 0 0
22/07/2011
2.15
 7,600 2.13 2.18 2.15 0 0 0
21/07/2011
2.13
 8,200 2.13 2.15 2.12 0 0 0
20/07/2011
2.13
 7,600 2.15 2.16 2.12 0 0 0
19/07/2011
2.15
 0 2.16 2.15 2.15 0 20,000 -0.2
18/07/2011
2.16
 18,600 2.18 2.18 2.13 1,000 0 0.0
15/07/2011
2.18
 7,400 2.18 2.18 2.18 0 6,000 -0.1
14/07/2011
2.18
 200 2.15 2.18 2.18 0 0 0
13/07/2011
2.15
 12,900 2.12 2.18 2.12 0 0 0
12/07/2011
2.12
 4,600 2.10 2.12 2.10 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |