CTCP Tập đoàn Vinacontrol (vnc)

38.90
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
(2026-06-29) 		3 8.36% 135,300 0 0
35.50
38.90
38.90
2 tháng
(2026-06-01) 		3.80 10.83% 242,500 0 0
34.60
38.90
38.90
3 tháng
(2026-05-04) 		3 8.37% 291,700 0 0
32.60
38.90
38.90
6 tháng
(2026-01-30) 		-0.14 -0.36% 426,100 -1,400 -0.1
32.60
41.01
38.90
12 tháng
(2025-08-04) 		8.31 27.16% 938,800 -11,400 -0.4
28.95
41.01
38.90
24 tháng
(2024-08-08) 		20.31 109.29% 2,425,689 51,201 2.1
18.59
41.01
38.90
36 tháng
(2023-08-14) 		18.07 86.77% 3,272,366 46,201 1.5
16.04
41.01
38.90
60 tháng
(2021-08-24) 		24.75 174.84% 4,029,752 -20,649 -0.9
13.68
41.01
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2011
2.40
 600 2.44 2.44 2.40 0 0 0
29/09/2011
2.44
 2,500 2.56 2.57 2.44 0 0 0
28/09/2011
2.56
 4,900 2.38 2.56 2.44 4,900 0 0.1
27/09/2011
2.38
 1,400 2.44 2.44 2.38 0 0 0
26/09/2011
2.44
 11,000 2.35 2.44 2.33 4,000 10,000 -0.1
23/09/2011
2.35
 9,700 2.42 2.42 2.30 2,500 30,000 -0.3
22/09/2011
2.42
 7,000 2.35 2.42 2.26 3,500 0 0.0
21/09/2011
2.35
 2,600 2.44 2.44 2.35 100 0 0.0
20/09/2011
2.44
 1,900 2.45 2.45 2.44 0 0 0
19/09/2011
2.45
 0 2.45 2.45 2.45 0 0 0
16/09/2011
2.45
 2,300 2.49 2.49 2.45 0 0 0
15/09/2011
2.49
 600 2.47 2.49 2.49 0 0 0
14/09/2011
2.47
 4,300 2.57 2.61 2.45 100 0 0.0
13/09/2011
2.57
 6,200 2.49 2.66 2.50 100 0 0.0
12/09/2011
2.49
 7,300 2.42 2.52 2.42 0 0 0
09/09/2011
2.42
 4,200 2.47 2.47 2.42 100 0 0.0
08/09/2011
2.47
 7,400 2.49 2.49 2.45 0 0 0
07/09/2011
2.49
 5,500 2.38 2.49 2.44 0 0 0
06/09/2011
2.38
 500 2.35 2.38 2.38 0 0 0
05/09/2011
2.35
 3,700 2.42 2.42 2.35 3,200 0 0.0
01/09/2011
2.42
 0 2.42 2.42 2.42 0 0 0
31/08/2011
2.42
 5,800 2.35 2.42 2.38 4,800 0 0.1
30/08/2011
2.35
 1,100 2.37 2.37 2.35 1,100 0 0.0
29/08/2011: Cổ tức tiền mặt tỉ lệ: 9%
29/08/2011
2.37
 7,200 2.23 2.37 2.26 1,400 0 0.0
26/08/2011
2.23
 5,500 2.23 2.23 2.23 0 0 0
25/08/2011
2.23
 8,500 2.21 2.23 2.21 100 0 0.0
24/08/2011
2.21
 14,800 2.26 2.26 2.19 500 0 0.0
23/08/2011
2.26
 500 2.28 2.28 2.26 0 0 0
22/08/2011
2.28
 4,000 2.21 2.28 2.24 100 0 0.0
19/08/2011
2.21
 14,400 2.21 2.21 2.19 10,000 0 0.1
18/08/2011
2.21
 1,500 2.18 2.21 2.19 200 0 0.0
17/08/2011
2.18
 6,000 2.11 2.18 2.11 0 0 0
16/08/2011
2.11
 3,600 2.08 2.11 2.11 0 0 0
15/08/2011
2.08
 2,700 2.05 2.10 2.08 0 8,500 -0.1
12/08/2011
2.05
 3,400 2.05 2.06 2.05 0 0 0
11/08/2011
2.05
 1,100 2.05 2.05 2.05 0 0 0
10/08/2011
2.05
 1,100 2.03 2.05 2.05 0 0 0
09/08/2011
2.03
 17,700 2.08 2.08 2.00 200 0 0.0
08/08/2011
2.08
 4,700 2.08 2.08 2.08 0 0 0
05/08/2011
2.08
 1,300 2.06 2.08 2.08 0 0 0
04/08/2011
2.06
 2,400 2.03 2.06 2.03 0 9,000 -0.1
03/08/2011
2.03
 3,000 2.03 2.05 2.03 0 0 0
02/08/2011
2.03
 8,200 2.10 2.10 2.03 0 0 0
01/08/2011
2.10
 5,900 2.11 2.11 2.10 200 0 0.0
29/07/2011
2.11
 1,700 2.11 2.11 2.10 0 0 0
28/07/2011
2.11
 2,900 2.16 2.16 2.11 0 0 0
27/07/2011
2.16
 9,200 2.10 2.16 2.11 0 20,000 -0.2
26/07/2011
2.10
 3,000 2.10 2.11 2.10 0 0 0
25/07/2011
2.10
 3,500 2.11 2.13 2.10 0 0 0
22/07/2011
2.11
 7,600 2.10 2.15 2.11 0 0 0
21/07/2011
2.10
 8,200 2.10 2.11 2.08 0 0 0
20/07/2011
2.10
 7,600 2.11 2.13 2.08 0 0 0
19/07/2011
2.11
 0 2.13 2.11 2.11 0 20,000 -0.2
18/07/2011
2.13
 18,600 2.15 2.15 2.10 1,000 0 0.0
15/07/2011
2.15
 7,400 2.15 2.15 2.15 0 6,000 -0.1
14/07/2011
2.15
 200 2.11 2.15 2.15 0 0 0
13/07/2011
2.11
 12,900 2.08 2.15 2.08 0 0 0
12/07/2011
2.08
 4,600 2.06 2.08 2.06 500 0 0.0
11/07/2011
2.06
 700 2.10 2.11 2.06 500 25,000 -0.3
08/07/2011
2.10
 18,100 2.10 2.11 2.10 0 0 0
07/07/2011
2.10
 700 2.11 2.11 2.10 0 0 0
06/07/2011
2.11
 28,600 2.15 2.15 2.11 18,200 0 0.2
05/07/2011
2.15
 3,400 2.08 2.15 2.11 0 0 0
04/07/2011
2.08
 8,600 2.08 2.08 2.08 0 20,000 -0.2
01/07/2011
2.08
 4,000 2.19 2.19 2.08 0 0 0
30/06/2011
2.19
 13,500 2.19 2.19 2.15 400 0 0.0
29/06/2011
2.19
 6,100 2.21 2.28 2.13 500 0 0.0
28/06/2011
2.21
 100 2.28 2.28 2.21 0 0 0
27/06/2011
2.28
 8,000 2.19 2.28 2.18 0 0 0
24/06/2011
2.19
 1,100 2.28 2.29 2.19 0 0 0
23/06/2011
2.28
 4,000 2.24 2.28 2.24 100 0 0.0
22/06/2011
2.24
 4,300 2.28 2.28 2.24 0 0 0
21/06/2011
2.28
 2,100 2.19 2.28 2.21 0 32,600 -0.4
20/06/2011
2.19
 3,700 2.28 2.28 2.19 1,000 0 0.0
17/06/2011
2.28
 6,000 2.29 2.29 2.24 1,100 0 0.0
16/06/2011
2.29
 11,300 2.37 2.37 2.24 1,100 0 0.0
15/06/2011
2.37
 26,800 2.31 2.37 2.31 26,000 0 0.4
14/06/2011
2.31
 11,800 2.39 2.44 2.31 0 0 0
13/06/2011
2.39
 2,500 2.32 2.39 2.37 0 0 0
10/06/2011
2.32
 10,100 2.31 2.42 2.32 3,700 9,000 -0.1
09/06/2011
2.31
 7,500 2.29 2.31 2.18 0 0 0
08/06/2011
2.29
 5,500 2.31 2.31 2.28 0 0 0
07/06/2011
2.31
 3,800 2.28 2.32 2.24 0 0 0
06/06/2011
2.28
 31,300 2.18 2.28 2.11 25,000 0 0.3
03/06/2011
2.18
 7,500 2.26 2.28 2.18 0 0 0
02/06/2011
2.26
 19,400 2.18 2.26 2.26 0 3,300 -0.0
01/06/2011
2.18
 15,500 2.10 2.21 2.05 0 0 0
31/05/2011
2.10
 8,200 2.16 2.16 2.06 0 0 0
30/05/2011
2.16
 500 2.26 2.26 2.16 0 0 0
27/05/2011
2.26
 8,400 2.19 2.26 2.24 700 0 0.0
26/05/2011
2.19
 14,900 2.06 2.24 1.95 300 0 0.0
25/05/2011
2.06
 15,300 2.18 2.21 2.06 700 0 0.0
24/05/2011
2.18
 13,100 2.26 2.26 2.16 300 0 0.0
23/05/2011
2.26
 7,400 2.31 2.31 2.23 1,300 0 0.0
20/05/2011
2.31
 3,500 2.39 2.42 2.31 200 0 0.0
19/05/2011
2.39
 4,000 2.44 2.44 2.39 1,300 0 0.0
18/05/2011
2.44
 2,100 2.41 2.44 2.41 0 0 0
17/05/2011
2.41
 3,400 2.47 2.47 2.39 0 0 0
16/05/2011
2.47
 14,900 2.49 2.49 2.47 14,400 15,000 0.0
13/05/2011
2.49
 18,000 2.49 2.49 2.47 16,800 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |