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)
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
22/03/2011
2.76
 10,800 2.78 2.83 2.76 2,700 0 0.0
21/03/2011
2.78
 22,100 2.80 2.86 2.78 9,200 0 0.2
18/03/2011
2.80
 16,300 2.76 2.83 2.78 1,500 2,000 -0.0
17/03/2011
2.76
 1,300 2.76 2.76 2.68 0 0 0
16/03/2011
2.76
 27,800 2.70 2.91 2.70 1,000 0 0.0
15/03/2011
2.70
 10,300 2.75 2.91 2.68 0 0 0
14/03/2011
2.75
 19,300 2.94 2.94 2.75 5,200 0 0.1
11/03/2011
2.94
 59,300 2.84 2.94 2.86 0 0 0
10/03/2011
2.84
 81,400 2.63 2.86 2.70 0 59,800 -1.0
09/03/2011
2.63
 8,200 2.75 2.75 2.62 1,500 0 0.0
08/03/2011
2.75
 20,800 2.75 2.93 2.68 100 6,100 -0.1
07/03/2011
2.75
 22,800 2.83 2.93 2.62 400 0 0.0
04/03/2011
2.83
 11,800 2.81 2.86 2.76 1,200 0 0.0
03/03/2011
2.81
 10,400 3.06 3.06 2.81 1,700 0 0.0
02/03/2011: Cổ tức tiền mặt tỉ lệ: 17%
02/03/2011
3.06
 13,300 3.19 3.19 2.96 3,400 500 0.1
01/03/2011
3.19
 19,700 3.13 3.19 3.10 0 0 0
28/02/2011
3.13
 15,300 3.17 3.17 3.10 0 4,200 -0.1
25/02/2011
3.17
 4,900 3.14 3.22 3.10 600 0 0.0
24/02/2011
3.14
 9,100 3.14 3.14 3.02 0 0 0
23/02/2011
3.14
 9,100 3.13 3.22 3.08 1,800 0 0.0
22/02/2011
3.13
 12,800 3.14 3.26 3.13 0 0 0
21/02/2011
3.14
 39,900 3.29 3.29 3.11 1,300 0 0.0
18/02/2011
3.29
 32,800 3.41 3.41 3.16 1,200 0 0.0
17/02/2011
3.41
 7,900 3.42 3.42 3.33 0 0 0
16/02/2011
3.42
 24,200 3.41 3.47 3.41 4,400 0 0.1
15/02/2011
3.41
 13,600 3.45 3.45 3.32 0 0 0
14/02/2011
3.45
 24,400 3.38 3.45 3.36 0 0 0
11/02/2011
3.38
 2,500 3.42 3.51 3.35 0 0 0
10/02/2011
3.42
 12,100 3.35 3.42 3.29 0 0 0
09/02/2011
3.35
 26,400 3.38 3.39 3.35 0 0 0
08/02/2011
3.38
 1,000 3.44 3.44 3.38 0 0 0
28/01/2011
3.44
 27,400 3.56 3.56 3.42 20,000 0 0.5
27/01/2011
3.56
 10,900 3.54 3.56 3.44 7,600 0 0.2
26/01/2011
3.54
 44,100 3.50 3.54 3.38 41,500 0 1.0
25/01/2011
3.50
 48,200 3.47 3.50 3.42 43,000 0 1.0
24/01/2011
3.47
 70,600 3.47 3.48 3.45 65,000 0 1.5
21/01/2011
3.47
 36,800 3.41 3.56 3.44 19,500 0 0.5
20/01/2011
3.41
 71,300 3.29 3.50 3.29 15,500 0 0.3
19/01/2011
3.29
 11,300 3.29 3.30 3.26 8,500 0 0.2
18/01/2011
3.29
 17,200 3.30 3.30 3.22 10,600 0 0.2
17/01/2011
3.30
 8,300 3.27 3.30 3.26 7,000 0 0.2
14/01/2011
3.27
 10,200 3.29 3.29 3.22 0 0 0
13/01/2011
3.29
 6,400 3.23 3.32 3.24 0 0 0
12/01/2011
3.23
 5,800 3.20 3.29 3.23 0 0 0
11/01/2011
3.20
 31,800 3.24 3.24 3.19 30,000 0 0.6
10/01/2011
3.24
 11,900 3.24 3.29 3.22 10,300 0 0.2
07/01/2011
3.24
 10,300 3.23 3.29 3.22 5,100 0 0.1
06/01/2011
3.23
 5,500 3.27 3.27 3.22 0 0 0
05/01/2011
3.27
 14,300 3.26 3.29 3.26 9,500 0 0.2
04/01/2011
3.26
 54,900 3.35 3.36 3.26 35,000 0 0.8
31/12/2010
3.35
 15,900 3.35 3.36 3.32 0 0 0
30/12/2010
3.35
 7,800 3.29 3.36 3.30 0 0 0
29/12/2010
3.29
 31,200 3.36 3.36 3.27 10,500 0 0.2
28/12/2010
3.36
 10,600 3.26 3.42 3.29 0 0 0
27/12/2010
3.26
 22,400 3.29 3.35 3.22 0 0 0
24/12/2010
3.29
 11,700 3.29 3.38 3.29 0 0 0
23/12/2010
3.29
 97,600 3.29 3.32 3.27 78,000 0 1.7
22/12/2010
3.29
 69,700 3.36 3.36 3.29 31,000 0 0.7
21/12/2010
3.36
 43,100 3.39 3.41 3.29 20,000 0 0.4
20/12/2010
3.39
 74,600 3.56 3.56 3.38 40,000 0 0.9
17/12/2010
3.56
 51,100 3.32 3.56 3.27 13,500 0 0.3
16/12/2010
3.32
 102,100 3.50 3.50 3.32 10,000 0 0.2
15/12/2010
3.50
 93,000 3.44 3.69 3.48 5,000 0 0.1
14/12/2010
3.44
 81,600 3.66 3.74 3.38 0 0 0
13/12/2010
3.66
 90,800 3.47 3.71 3.59 10,000 0 0.2
10/12/2010
3.47
 149,600 3.32 3.47 3.32 0 0 0
09/12/2010
3.32
 49,300 3.29 3.41 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |