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)
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
06/04/2011
2.86
 49,400 2.79 2.89 2.83 40,000 0 0.7
05/04/2011
2.79
 5,000 2.79 2.79 2.79 0 0 0
04/04/2011
2.79
 100 2.79 2.79 2.79 0 0 0
01/04/2011
2.79
 0 2.79 2.79 2.79 0 0 0
31/03/2011
2.79
 100 2.74 2.79 2.79 0 0 0
30/03/2011
2.74
 1,600 2.79 2.79 2.73 0 0 0
29/03/2011
2.79
 500 2.84 2.84 2.79 0 0 0
28/03/2011
2.84
 7,900 2.84 2.84 2.84 0 0 0
25/03/2011
2.84
 4,800 2.83 2.84 2.83 0 0 0
24/03/2011
2.83
 4,100 2.89 2.89 2.81 0 0 0
23/03/2011
2.89
 5,100 2.81 2.89 2.83 0 0 0
22/03/2011
2.81
 10,800 2.83 2.88 2.81 2,700 0 0.0
21/03/2011
2.83
 22,100 2.84 2.91 2.83 9,200 0 0.2
18/03/2011
2.84
 16,300 2.81 2.88 2.83 1,500 2,000 -0.0
17/03/2011
2.81
 1,300 2.81 2.81 2.73 0 0 0
16/03/2011
2.81
 27,800 2.74 2.96 2.74 1,000 0 0.0
15/03/2011
2.74
 10,300 2.79 2.96 2.73 0 0 0
14/03/2011
2.79
 19,300 2.99 2.99 2.79 5,200 0 0.1
11/03/2011
2.99
 59,300 2.89 2.99 2.91 0 0 0
10/03/2011
2.89
 81,400 2.68 2.91 2.74 0 59,800 -1.0
09/03/2011
2.68
 8,200 2.79 2.79 2.66 1,500 0 0.0
08/03/2011
2.79
 20,800 2.79 2.97 2.73 100 6,100 -0.1
07/03/2011
2.79
 22,800 2.88 2.97 2.66 400 0 0.0
04/03/2011
2.88
 11,800 2.86 2.91 2.81 1,200 0 0.0
03/03/2011
2.86
 10,400 3.11 3.11 2.86 1,700 0 0.0
02/03/2011: Cổ tức tiền mặt tỉ lệ: 17%
02/03/2011
3.11
 13,300 3.24 3.24 3.01 3,400 500 0.1
01/03/2011
3.24
 19,700 3.18 3.24 3.15 0 0 0
28/02/2011
3.18
 15,300 3.22 3.22 3.15 0 4,200 -0.1
25/02/2011
3.22
 4,900 3.19 3.27 3.15 600 0 0.0
24/02/2011
3.19
 9,100 3.19 3.19 3.07 0 0 0
23/02/2011
3.19
 9,100 3.18 3.27 3.13 1,800 0 0.0
22/02/2011
3.18
 12,800 3.19 3.31 3.18 0 0 0
21/02/2011
3.19
 39,900 3.35 3.35 3.16 1,300 0 0.0
18/02/2011
3.35
 32,800 3.47 3.47 3.21 1,200 0 0.0
17/02/2011
3.47
 7,900 3.48 3.48 3.39 0 0 0
16/02/2011
3.48
 24,200 3.47 3.53 3.47 4,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |