CTCP Tập đoàn Vinacontrol (vnc)

39.50
0.10
(0.25%)
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
(2025-12-29) 		3.40 9.44% 135,900 0 0
35.50
39.90
39.50
2 tháng
(2025-12-01) 		4.40 12.57% 182,700 0 0
34.30
39.90
39.50
3 tháng
(2025-10-30) 		4.20 11.93% 207,900 0 0
34.30
39.90
39.50
6 tháng
(2025-08-01) 		8.29 26.67% 492,400 -10,000 -0.3
29.44
39.90
39.50
12 tháng
(2025-02-03) 		19.34 96.44% 1,304,384 -19,200 -0.8
19.81
39.90
39.50
24 tháng
(2024-02-15) 		16.89 75.02% 2,677,636 72,701 2.8
16.31
39.90
39.50
36 tháng
(2023-02-13) 		24.42 162.94% 2,977,712 43,201 1.3
14.09
39.90
39.50
60 tháng
(2021-02-23) 		24.49 164.33% 3,643,645 -18,749 -0.8
13.08
39.90
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/05/2011
2.43
 4,000 2.48 2.48 2.43 1,300 0 0.0
18/05/2011
2.48
 2,100 2.45 2.48 2.45 0 0 0
17/05/2011
2.45
 3,400 2.51 2.51 2.43 0 0 0
16/05/2011
2.51
 14,900 2.53 2.53 2.51 14,400 15,000 0.0
13/05/2011
2.53
 18,000 2.53 2.53 2.51 16,800 0 0.3
12/05/2011
2.53
 7,400 2.54 2.54 2.51 6,600 0 0.1
11/05/2011
2.54
 8,500 2.51 2.54 2.48 8,000 0 0.1
10/05/2011
2.51
 13,800 2.51 2.56 2.50 0 0 0
09/05/2011
2.51
 11,000 2.48 2.51 2.48 6,000 0 0.1
06/05/2011
2.48
 5,000 2.50 2.50 2.48 2,000 0 0.0
05/05/2011
2.50
 16,000 2.53 2.53 2.45 9,500 2,100 0.1
04/05/2011
2.53
 13,400 2.53 2.54 2.48 12,000 0 0.2
29/04/2011
2.53
 3,500 2.50 2.56 2.53 200 0 0.0
28/04/2011
2.50
 7,400 2.50 2.59 2.50 0 0 0
27/04/2011
2.50
 11,400 2.53 2.53 2.48 10,500 0 0.2
26/04/2011
2.53
 58,100 2.53 2.63 2.35 24,500 0 0.4
25/04/2011
2.53
 3,600 2.48 2.58 2.50 0 5,000 -0.1
22/04/2011
2.48
 28,500 2.50 2.54 2.45 200 0 0.0
21/04/2011
2.50
 9,900 2.56 2.59 2.50 1,000 0 0.0
20/04/2011
2.56
 10,200 2.63 2.76 2.56 0 0 0
19/04/2011
2.63
 3,400 2.58 2.71 2.50 100 0 0.0
18/04/2011
2.58
 9,100 2.64 2.64 2.58 0 0 0
15/04/2011
2.64
 16,300 2.78 2.78 2.61 2,000 0 0.0
14/04/2011
2.78
 13,700 2.79 2.89 2.78 0 0 0
13/04/2011
2.79
 9,700 2.81 2.92 2.78 300 15,000 -0.2
08/04/2011
2.81
 1,300 2.84 2.84 2.73 0 0 0
07/04/2011
2.84
 1,100 2.86 2.86 2.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |