CTCP Tập đoàn Vinacontrol (vnc)

34.60
-3.70
(-9.66%)
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
(2026-05-13) 		2.70 7.58% 70,700 0 0
32.60
38.30
34.60
2 tháng
(2026-04-13) 		2.99 8.48% 132,200 0 0
32.60
38.30
34.60
3 tháng
(2026-03-16) 		3.09 8.79% 163,300 0 0
32.60
38.30
34.60
6 tháng
(2025-12-15) 		4.08 11.91% 427,500 -1,400 -0.1
32.60
41.01
34.60
12 tháng
(2025-06-17) 		11.55 43.18% 1,142,100 -11,400 -0.4
26.75
41.01
34.60
24 tháng
(2024-06-24) 		20.32 112.99% 2,592,907 108,401 4.3
17.98
41.01
34.60
36 tháng
(2023-06-28) 		17.52 84.29% 3,098,066 46,201 1.5
16.04
41.01
34.60
60 tháng
(2021-07-08) 		24.28 173.10% 3,852,096 -17,149 -0.8
13.42
41.01
34.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2012
2.67
 5,300 2.76 2.76 2.67 2,300 0 0.0
01/06/2012
2.76
 5,200 2.87 2.87 2.70 5,200 0 0.1
31/05/2012
2.87
 0 2.87 2.87 2.87 0 0 0
30/05/2012
2.87
 1,200 2.81 2.87 2.87 1,200 0 0.0
29/05/2012
2.81
 0 2.83 2.81 2.81 0 0 0
28/05/2012
2.83
 5,100 2.76 2.83 2.76 0 0 0
25/05/2012
2.76
 7,400 2.67 2.78 2.76 0 0 0
24/05/2012
2.67
 51,100 2.72 2.76 2.65 50,000 0 0.7
23/05/2012
2.72
 21,600 2.76 2.78 2.72 10,400 0 0.2
22/05/2012
2.76
 15,000 2.72 2.76 2.72 0 0 0
21/05/2012
2.72
 1,600 2.61 2.72 2.72 0 0 0
18/05/2012
2.61
 18,900 2.70 2.70 2.61 17,600 0 0.2
17/05/2012
2.70
 100 2.59 2.70 2.70 0 0 0
16/05/2012
2.59
 8,000 2.59 2.70 2.57 6,500 0 0.1
15/05/2012
2.59
 10,300 2.72 2.72 2.59 7,000 0 0.1
14/05/2012
2.72
 12,900 2.72 2.72 2.72 6,900 0 0.1
11/05/2012
2.72
 9,300 2.72 2.76 2.72 0 0 0
10/05/2012
2.72
 11,000 2.74 2.76 2.70 6,900 0 0.1
09/05/2012
2.74
 17,600 2.76 2.76 2.72 14,400 0 0.2
08/05/2012
2.76
 5,100 2.72 2.76 2.72 0 0 0
07/05/2012
2.72
 21,200 2.70 2.79 2.68 4,000 0 0.1
04/05/2012
2.70
 3,300 2.68 2.72 2.70 0 100 -0.0
03/05/2012
2.68
 13,800 2.67 2.68 2.65 10,200 0 0.1
02/05/2012
2.67
 12,900 2.70 2.70 2.67 10,000 0 0.1
27/04/2012
2.70
 7,100 2.68 2.70 2.68 7,000 0 0.1
26/04/2012
2.68
 8,100 2.68 2.78 2.68 2,400 0 0.0
25/04/2012: Cổ tức tiền mặt tỉ lệ: 8%
25/04/2012
2.68
 10,500 2.57 2.72 2.68 10,000 0 0.1
24/04/2012
2.57
 6,400 2.52 2.57 2.54 0 0 0
23/04/2012
2.52
 14,100 2.52 2.56 2.52 5,000 0 0.1
20/04/2012
2.52
 14,300 2.59 2.59 2.52 6,900 0 0.1
19/04/2012
2.59
 11,700 2.61 2.61 2.59 6,800 0 0.1
18/04/2012
2.61
 7,000 2.61 2.66 2.61 0 0 0
17/04/2012
2.61
 29,800 2.64 2.64 2.59 6,900 0 0.1
16/04/2012
2.64
 11,600 2.59 2.64 2.59 6,900 0 0.1
13/04/2012
2.59
 6,900 2.59 2.59 2.59 6,900 0 0.1
12/04/2012
2.59
 19,500 2.59 2.61 2.59 4,100 0 0.1
11/04/2012
2.59
 14,700 2.59 2.59 2.59 4,100 0 0.1
10/04/2012
2.59
 5,100 2.59 2.59 2.59 4,100 2,000 0.0
09/04/2012
2.59
 21,600 2.64 2.66 2.59 6,600 0 0.1
06/04/2012
2.64
 400 2.61 2.64 2.64 0 0 0
05/04/2012
2.61
 10,000 2.61 2.61 2.61 0 0 0
04/04/2012
2.61
 16,700 2.64 2.64 2.52 8,200 0 0.1
03/04/2012
2.64
 8,100 2.66 2.66 2.64 8,100 0 0.1
30/03/2012
2.66
 12,500 2.68 2.68 2.66 8,000 0 0.1
29/03/2012
2.68
 6,000 2.68 2.70 2.68 0 0 0
28/03/2012
2.68
 15,000 2.63 2.71 2.63 4,100 0 0.1
27/03/2012
2.63
 25,400 2.63 2.80 2.63 0 0 0
26/03/2012
2.63
 14,100 2.47 2.63 2.52 0 0 0
23/03/2012
2.47
 16,500 2.45 2.49 2.47 0 0 0
22/03/2012
2.45
 1,200 2.54 2.54 2.45 0 0 0
21/03/2012
2.54
 300 2.56 2.56 2.54 0 0 0
20/03/2012
2.56
 1,300 2.50 2.56 2.54 0 0 0
19/03/2012
2.50
 900 2.50 2.50 2.50 900 0 0.0
16/03/2012
2.50
 1,100 2.47 2.52 2.50 0 0 0
15/03/2012
2.47
 3,200 2.42 2.52 2.42 2,000 0 0.0
14/03/2012
2.42
 0 2.42 2.42 2.42 0 0 0
13/03/2012
2.42
 1,200 2.45 2.45 2.42 0 0 0
12/03/2012
2.45
 1,000 2.56 2.56 2.44 0 0 0
09/03/2012
2.56
 6,600 2.56 2.56 2.54 6,500 0 0.1
08/03/2012
2.56
 14,000 2.57 2.57 2.56 14,000 0 0.2
07/03/2012
2.57
 21,300 2.57 2.57 2.57 13,900 0 0.2
06/03/2012
2.57
 22,000 2.68 2.68 2.57 13,900 3,000 0.2
05/03/2012
2.68
 19,100 2.47 2.68 2.57 0 700 -0.0
02/03/2012
2.47
 8,600 2.57 2.61 2.47 1,300 300 0.0
01/03/2012
2.57
 100 2.50 2.57 2.57 0 0 0
29/02/2012
2.50
 26,500 2.50 2.50 2.47 13,900 0 0.2
28/02/2012
2.50
 13,400 2.52 2.52 2.47 3,100 700 0.0
27/02/2012
2.52
 3,100 2.52 2.52 2.47 500 0 0.0
24/02/2012
2.52
 3,700 2.57 2.57 2.49 3,000 0 0.0
23/02/2012
2.57
 9,900 2.61 2.61 2.50 0 0 0
22/02/2012
2.61
 800 2.52 2.61 2.45 100 0 0.0
21/02/2012
2.52
 16,100 2.42 2.52 2.44 0 0 0
20/02/2012
2.42
 300 2.44 2.52 2.42 100 0 0.0
17/02/2012
2.44
 2,600 2.35 2.44 2.35 0 0 0
16/02/2012
2.35
 600 2.37 2.37 2.35 0 0 0
15/02/2012
2.37
 3,200 2.35 2.37 2.35 2,900 400 0.0
14/02/2012
2.35
 900 2.35 2.35 2.35 0 0 0
13/02/2012
2.35
 0 2.35 2.35 2.35 0 0 0
10/02/2012
2.35
 2,200 2.35 2.35 2.33 1,200 0 0.0
09/02/2012
2.35
 7,000 2.33 2.35 2.33 0 0 0
08/02/2012
2.33
 1,600 2.35 2.35 2.19 600 0 0.0
07/02/2012
2.35
 1,000 2.35 2.35 2.35 0 0 0
06/02/2012
2.35
 1,000 2.35 2.35 2.35 0 0 0
03/02/2012
2.35
 500 2.44 2.44 2.35 0 0 0
02/02/2012
2.44
 2,800 2.35 2.44 2.33 0 0 0
01/02/2012
2.35
 1,300 2.33 2.35 2.30 700 0 0.0
31/01/2012
2.33
 400 2.30 2.44 2.33 300 0 0.0
30/01/2012
2.30
 300 2.37 2.37 2.30 200 0 0.0
20/01/2012
2.37
 10,800 2.52 2.52 2.37 8,800 0 0.1
19/01/2012
2.52
 600 2.37 2.52 2.37 0 0 0
18/01/2012
2.37
 5,100 2.28 2.37 2.30 5,000 0 0.1
17/01/2012
2.28
 0 2.31 2.28 2.28 0 0 0
16/01/2012
2.31
 6,700 2.17 2.31 2.21 5,000 0 0.1
13/01/2012
2.17
 1,100 2.17 2.17 2.17 0 0 0
12/01/2012
2.17
 500 2.16 2.17 2.17 0 0 0
11/01/2012
2.16
 0 2.21 2.16 2.16 0 0 0
10/01/2012
2.21
 600 2.14 2.21 2.14 0 0 0
09/01/2012
2.14
 3,100 2.10 2.14 2.10 0 0 0
06/01/2012
2.10
 0 2.10 2.10 2.10 0 0 0
05/01/2012
2.10
 100 2.10 2.10 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |