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)
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
15/02/2011
3.47
 13,600 3.51 3.51 3.38 0 0 0
14/02/2011
3.51
 24,400 3.44 3.51 3.42 0 0 0
11/02/2011
3.44
 2,500 3.48 3.57 3.41 0 0 0
10/02/2011
3.48
 12,100 3.41 3.48 3.35 0 0 0
09/02/2011
3.41
 26,400 3.44 3.45 3.41 0 0 0
08/02/2011
3.44
 1,000 3.50 3.50 3.44 0 0 0
28/01/2011
3.50
 27,400 3.62 3.62 3.48 20,000 0 0.5
27/01/2011
3.62
 10,900 3.60 3.62 3.50 7,600 0 0.2
26/01/2011
3.60
 44,100 3.56 3.60 3.44 41,500 0 1.0
25/01/2011
3.56
 48,200 3.53 3.56 3.48 43,000 0 1.0
24/01/2011
3.53
 70,600 3.53 3.54 3.51 65,000 0 1.5
21/01/2011
3.53
 36,800 3.47 3.62 3.50 19,500 0 0.5
20/01/2011
3.47
 71,300 3.35 3.56 3.35 15,500 0 0.3
19/01/2011
3.35
 11,300 3.35 3.36 3.31 8,500 0 0.2
18/01/2011
3.35
 17,200 3.36 3.36 3.27 10,600 0 0.2
17/01/2011
3.36
 8,300 3.33 3.36 3.31 7,000 0 0.2
14/01/2011
3.33
 10,200 3.35 3.35 3.27 0 0 0
13/01/2011
3.35
 6,400 3.28 3.38 3.30 0 0 0
12/01/2011
3.28
 5,800 3.25 3.35 3.28 0 0 0
11/01/2011
3.25
 31,800 3.30 3.30 3.24 30,000 0 0.6
10/01/2011
3.30
 11,900 3.30 3.35 3.27 10,300 0 0.2
07/01/2011
3.30
 10,300 3.28 3.35 3.27 5,100 0 0.1
06/01/2011
3.28
 5,500 3.33 3.33 3.27 0 0 0
05/01/2011
3.33
 14,300 3.31 3.35 3.31 9,500 0 0.2
04/01/2011
3.31
 54,900 3.41 3.42 3.31 35,000 0 0.8
31/12/2010
3.41
 15,900 3.41 3.42 3.38 0 0 0
30/12/2010
3.41
 7,800 3.35 3.42 3.36 0 0 0
29/12/2010
3.35
 31,200 3.42 3.42 3.33 10,500 0 0.2
28/12/2010
3.42
 10,600 3.31 3.48 3.35 0 0 0
27/12/2010
3.31
 22,400 3.35 3.41 3.27 0 0 0
24/12/2010
3.35
 11,700 3.35 3.44 3.35 0 0 0
23/12/2010
3.35
 97,600 3.35 3.38 3.33 78,000 0 1.7
22/12/2010
3.35
 69,700 3.42 3.42 3.35 31,000 0 0.7
21/12/2010
3.42
 43,100 3.45 3.47 3.35 20,000 0 0.4
20/12/2010
3.45
 74,600 3.62 3.62 3.44 40,000 0 0.9
17/12/2010
3.62
 51,100 3.38 3.62 3.33 13,500 0 0.3
16/12/2010
3.38
 102,100 3.56 3.56 3.38 10,000 0 0.2
15/12/2010
3.56
 93,000 3.50 3.76 3.54 5,000 0 0.1
14/12/2010
3.50
 81,600 3.73 3.80 3.44 0 0 0
13/12/2010
3.73
 90,800 3.53 3.77 3.65 10,000 0 0.2
10/12/2010
3.53
 149,600 3.38 3.53 3.38 0 0 0
09/12/2010
3.38
 49,300 3.35 3.47 3.15 0 0 0
08/12/2010
3.35
 73,000 3.50 3.65 3.35 7,800 0 0.2
07/12/2010
3.50
 79,100 3.74 3.79 3.50 1,400 0 0.0
06/12/2010
3.74
 209,600 3.77 3.88 3.59 1,200 0 0.0
03/12/2010
3.77
 135,200 3.47 3.77 3.65 3,800 0 0.1
02/12/2010
3.47
 91,800 3.27 3.69 3.27 0 0 0
01/12/2010
3.27
 66,000 3.50 3.73 3.27 0 0 0
30/11/2010
3.50
 131,700 3.38 3.51 3.42 0 0 0
29/11/2010
3.38
 31,400 3.15 3.38 3.16 0 0 0
26/11/2010
3.15
 21,900 3.15 3.19 3.13 100 0 0.0
25/11/2010
3.15
 77,800 2.97 3.15 3.04 0 0 0
24/11/2010
2.97
 53,700 2.84 3.01 2.87 0 0 0
23/11/2010
2.84
 43,200 2.74 2.89 2.74 0 0 0
22/11/2010
2.74
 32,300 2.83 2.83 2.71 2,200 0 0.0
19/11/2010
2.83
 45,600 2.89 2.90 2.83 0 0 0
18/11/2010
2.89
 37,100 2.81 2.97 2.87 0 0 0
17/11/2010
2.81
 36,500 2.80 2.87 2.80 0 0 0
16/11/2010
2.80
 71,000 2.86 2.86 2.75 35,000 0 0.6
15/11/2010
2.86
 40,700 3.03 3.03 2.81 1,200 0 0.0
12/11/2010
3.03
 15,300 3.10 3.12 2.93 0 0 0
11/11/2010
3.10
 47,700 3.18 3.18 3.07 27,600 0 0.6
10/11/2010
3.18
 23,700 3.16 3.19 3.16 21,000 0 0.4
09/11/2010
3.16
 30,400 3.19 3.21 3.16 22,500 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |