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)
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
08/11/2010
3.19
 33,000 3.22 3.28 3.19 25,500 0 0.5
05/11/2010
3.22
 42,700 3.19 3.35 3.21 0 0 0
04/11/2010
3.19
 6,700 3.16 3.19 3.16 0 0 0
03/11/2010
3.16
 41,700 3.19 3.19 3.15 32,500 0 0.7
02/11/2010
3.19
 100,800 3.25 3.25 3.16 41,000 0 0.9
01/11/2010
3.25
 35,200 3.22 3.25 3.19 4,500 0 0.1
29/10/2010
3.22
 26,300 3.16 3.24 3.15 0 0 0
28/10/2010
3.16
 7,500 3.07 3.25 3.12 2,000 0 0.0
27/10/2010
3.07
 23,000 3.22 3.22 3.07 8,000 0 0.2
26/10/2010
3.22
 25,500 3.10 3.22 3.09 5,000 0 0.1
25/10/2010
3.10
 51,400 3.03 3.15 2.97 11,100 0 0.2
22/10/2010
3.03
 71,000 3.18 3.18 3.01 10,100 0 0.2
21/10/2010
3.18
 62,300 3.12 3.19 3.01 7,000 0 0.1
20/10/2010
3.12
 36,800 3.35 3.35 3.12 10,300 0 0.2
19/10/2010
3.35
 29,800 3.35 3.39 3.27 10,000 0 0.2
18/10/2010
3.35
 14,700 3.35 3.41 3.35 8,800 0 0.2
15/10/2010
3.35
 35,800 3.41 3.41 3.31 15,200 0 0.3
14/10/2010
3.41
 53,700 3.44 3.45 3.35 13,000 0 0.3
13/10/2010
3.44
 21,400 3.42 3.45 3.42 2,900 0 0.1
12/10/2010
3.42
 22,900 3.48 3.48 3.41 3,100 0 0.1
11/10/2010
3.48
 13,200 3.42 3.48 3.42 3,000 0 0.1
08/10/2010
3.42
 31,500 3.50 3.50 3.41 11,000 0 0.2
07/10/2010
3.50
 29,800 3.62 3.62 3.50 9,000 0 0.2
06/10/2010
3.62
 22,600 3.44 3.62 3.41 0 0 0
05/10/2010
3.44
 31,300 3.41 3.50 3.35 3,000 0 0.1
04/10/2010
3.41
 41,000 3.56 3.57 3.38 12,000 0 0.3
01/10/2010
3.56
 45,700 3.65 3.65 3.56 14,000 0 0.3
30/09/2010
3.65
 26,700 3.60 3.65 3.57 1,600 0 0.0
29/09/2010
3.60
 42,500 3.68 3.68 3.57 14,000 0 0.3
28/09/2010
3.68
 27,100 3.69 3.85 3.65 300 0 0.0
27/09/2010
3.69
 39,800 3.68 3.73 3.66 12,100 0 0.3
24/09/2010
3.68
 34,600 3.73 3.73 3.63 6,000 0 0.1
23/09/2010
3.73
 47,300 3.66 3.74 3.65 0 0 0
22/09/2010
3.66
 29,800 3.73 3.73 3.65 0 0 0
21/09/2010
3.73
 58,800 3.80 3.82 3.68 0 0 0
20/09/2010
3.80
 86,100 3.88 3.98 3.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |