CTCP Tập đoàn Vinacontrol (vnc)

36
0.70
(1.98%)
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
(2026-02-11) 		-5.30 -13.12% 39,700 -700 -0.0
34.50
40.40
35.30
2 tháng
(2026-01-12) 		-0.90 -2.50% 190,500 -1,400 -0.1
34.50
41.70
35.30
3 tháng
(2025-12-15) 		0.30 0.86% 263,300 -1,400 -0.1
34.50
41.70
35.30
6 tháng
(2025-09-15) 		4.68 15.39% 469,400 -10,800 -0.4
30.42
41.70
35.30
12 tháng
(2025-03-18) 		11.23 47.03% 1,228,800 -20,500 -0.8
23.87
41.70
35.30
24 tháng
(2024-03-25) 		14.61 71.30% 2,720,841 104,601 4.2
16.31
41.70
35.30
36 tháng
(2023-03-29) 		19 117.97% 3,046,120 41,801 1.3
14.54
41.70
35.30
60 tháng
(2021-04-08) 		19.77 128.94% 3,719,609 -19,549 -0.8
13.08
41.70
35.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |