CTCP Tập đoàn Vinacontrol (vnc)

36
0.70
(1.98%)
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
(2026-02-11) 		-5.30 -13.12% 39,700 -700 -0.0
34.50
40.40
35.30
2 tháng
(2026-01-12) 		-0.90 -2.50% 190,500 -1,400 -0.1
34.50
41.70
35.30
3 tháng
(2025-12-15) 		0.30 0.86% 263,300 -1,400 -0.1
34.50
41.70
35.30
6 tháng
(2025-09-15) 		4.68 15.39% 469,400 -10,800 -0.4
30.42
41.70
35.30
12 tháng
(2025-03-18) 		11.23 47.03% 1,228,800 -20,500 -0.8
23.87
41.70
35.30
24 tháng
(2024-03-25) 		14.61 71.30% 2,720,841 104,601 4.2
16.31
41.70
35.30
36 tháng
(2023-03-29) 		19 117.97% 3,046,120 41,801 1.3
14.54
41.70
35.30
60 tháng
(2021-04-08) 		19.77 128.94% 3,719,609 -19,549 -0.8
13.08
41.70
35.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/07/2011
2.10
 700 2.13 2.15 2.10 500 25,000 -0.3
08/07/2011
2.13
 18,100 2.13 2.15 2.13 0 0 0
07/07/2011
2.13
 700 2.15 2.15 2.13 0 0 0
06/07/2011
2.15
 28,600 2.18 2.18 2.15 18,200 0 0.2
05/07/2011
2.18
 3,400 2.12 2.18 2.15 0 0 0
04/07/2011
2.12
 8,600 2.12 2.12 2.12 0 20,000 -0.2
01/07/2011
2.12
 4,000 2.23 2.23 2.12 0 0 0
30/06/2011
2.23
 13,500 2.23 2.23 2.18 400 0 0.0
29/06/2011
2.23
 6,100 2.25 2.31 2.16 500 0 0.0
28/06/2011
2.25
 100 2.31 2.31 2.25 0 0 0
27/06/2011
2.31
 8,000 2.23 2.31 2.21 0 0 0
24/06/2011
2.23
 1,100 2.31 2.33 2.23 0 0 0
23/06/2011
2.31
 4,000 2.28 2.31 2.28 100 0 0.0
22/06/2011
2.28
 4,300 2.31 2.31 2.28 0 0 0
21/06/2011
2.31
 2,100 2.23 2.31 2.25 0 32,600 -0.4
20/06/2011
2.23
 3,700 2.31 2.31 2.23 1,000 0 0.0
17/06/2011
2.31
 6,000 2.33 2.33 2.28 1,100 0 0.0
16/06/2011
2.33
 11,300 2.41 2.41 2.28 1,100 0 0.0
15/06/2011
2.41
 26,800 2.35 2.41 2.35 26,000 0 0.4
14/06/2011
2.35
 11,800 2.43 2.48 2.35 0 0 0
13/06/2011
2.43
 2,500 2.36 2.43 2.41 0 0 0
10/06/2011
2.36
 10,100 2.35 2.46 2.36 3,700 9,000 -0.1
09/06/2011
2.35
 7,500 2.33 2.35 2.21 0 0 0
08/06/2011
2.33
 5,500 2.35 2.35 2.31 0 0 0
07/06/2011
2.35
 3,800 2.31 2.36 2.28 0 0 0
06/06/2011
2.31
 31,300 2.21 2.31 2.15 25,000 0 0.3
03/06/2011
2.21
 7,500 2.30 2.31 2.21 0 0 0
02/06/2011
2.30
 19,400 2.21 2.30 2.30 0 3,300 -0.0
01/06/2011
2.21
 15,500 2.13 2.25 2.08 0 0 0
31/05/2011
2.13
 8,200 2.20 2.20 2.10 0 0 0
30/05/2011
2.20
 500 2.30 2.30 2.20 0 0 0
27/05/2011
2.30
 8,400 2.23 2.30 2.28 700 0 0.0
26/05/2011
2.23
 14,900 2.10 2.28 1.98 300 0 0.0
25/05/2011
2.10
 15,300 2.21 2.25 2.10 700 0 0.0
24/05/2011
2.21
 13,100 2.30 2.30 2.20 300 0 0.0
23/05/2011
2.30
 7,400 2.35 2.35 2.26 1,300 0 0.0
20/05/2011
2.35
 3,500 2.43 2.46 2.35 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |