CTCP Tập đoàn Vinacontrol (vnc)

34.60
-3.70
(-9.66%)
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
(2026-05-13) 		2.70 7.58% 70,700 0 0
32.60
38.30
34.60
2 tháng
(2026-04-13) 		2.99 8.48% 132,200 0 0
32.60
38.30
34.60
3 tháng
(2026-03-16) 		3.09 8.79% 163,300 0 0
32.60
38.30
34.60
6 tháng
(2025-12-15) 		4.08 11.91% 427,500 -1,400 -0.1
32.60
41.01
34.60
12 tháng
(2025-06-17) 		11.55 43.18% 1,142,100 -11,400 -0.4
26.75
41.01
34.60
24 tháng
(2024-06-24) 		20.32 112.99% 2,592,907 108,401 4.3
17.98
41.01
34.60
36 tháng
(2023-06-28) 		17.52 84.29% 3,098,066 46,201 1.5
16.04
41.01
34.60
60 tháng
(2021-07-08) 		24.28 173.10% 3,852,096 -17,149 -0.8
13.42
41.01
34.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/05/2011
2.49
 7,400 2.50 2.50 2.47 6,600 0 0.1
11/05/2011
2.50
 8,500 2.47 2.50 2.44 8,000 0 0.1
10/05/2011
2.47
 13,800 2.47 2.52 2.45 0 0 0
09/05/2011
2.47
 11,000 2.44 2.47 2.44 6,000 0 0.1
06/05/2011
2.44
 5,000 2.45 2.45 2.44 2,000 0 0.0
05/05/2011
2.45
 16,000 2.49 2.49 2.41 9,500 2,100 0.1
04/05/2011
2.49
 13,400 2.49 2.50 2.44 12,000 0 0.2
29/04/2011
2.49
 3,500 2.45 2.52 2.49 200 0 0.0
28/04/2011
2.45
 7,400 2.45 2.55 2.45 0 0 0
27/04/2011
2.45
 11,400 2.49 2.49 2.44 10,500 0 0.2
26/04/2011
2.49
 58,100 2.49 2.58 2.31 24,500 0 0.4
25/04/2011
2.49
 3,600 2.44 2.54 2.45 0 5,000 -0.1
22/04/2011
2.44
 28,500 2.45 2.50 2.41 200 0 0.0
21/04/2011
2.45
 9,900 2.52 2.55 2.45 1,000 0 0.0
20/04/2011
2.52
 10,200 2.58 2.71 2.52 0 0 0
19/04/2011
2.58
 3,400 2.54 2.67 2.45 100 0 0.0
18/04/2011
2.54
 9,100 2.60 2.60 2.54 0 0 0
15/04/2011
2.60
 16,300 2.73 2.73 2.57 2,000 0 0.0
14/04/2011
2.73
 13,700 2.75 2.84 2.73 0 0 0
13/04/2011
2.75
 9,700 2.76 2.88 2.73 300 15,000 -0.2
08/04/2011
2.76
 1,300 2.80 2.80 2.68 0 0 0
07/04/2011
2.80
 1,100 2.81 2.81 2.78 0 0 0
06/04/2011
2.81
 49,400 2.75 2.84 2.78 40,000 0 0.7
05/04/2011
2.75
 5,000 2.75 2.75 2.75 0 0 0
04/04/2011
2.75
 100 2.75 2.75 2.75 0 0 0
01/04/2011
2.75
 0 2.75 2.75 2.75 0 0 0
31/03/2011
2.75
 100 2.70 2.75 2.75 0 0 0
30/03/2011
2.70
 1,600 2.75 2.75 2.68 0 0 0
29/03/2011
2.75
 500 2.80 2.80 2.75 0 0 0
28/03/2011
2.80
 7,900 2.80 2.80 2.80 0 0 0
25/03/2011
2.80
 4,800 2.78 2.80 2.78 0 0 0
24/03/2011
2.78
 4,100 2.84 2.84 2.76 0 0 0
23/03/2011
2.84
 5,100 2.76 2.84 2.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |