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)
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
17/09/2010
3.88
 61,800 3.65 3.88 3.69 0 0 0
16/09/2010
3.65
 47,800 3.56 3.69 3.60 0 0 0
15/09/2010
3.56
 46,500 3.73 3.73 3.56 0 0 0
14/09/2010
3.73
 20,300 3.59 3.73 3.60 500 0 0.0
13/09/2010
3.59
 61,600 3.73 3.77 3.54 0 0 0
10/09/2010
3.73
 218,600 3.98 4.18 3.68 10,000 0 0.2
09/09/2010
3.98
 235,400 3.73 3.98 3.80 0 0 0
08/09/2010
3.73
 120,000 3.95 3.95 3.73 10,000 0 0.2
07/09/2010
3.95
 119,700 4.03 4.23 3.91 3,000 0 0.1
06/09/2010
4.03
 81,100 3.85 4.03 3.80 0 0 0
01/09/2010
3.85
 221,500 3.66 3.85 3.60 4,500 0 0.1
31/08/2010
3.66
 218,400 3.44 3.66 3.44 0 0 0
30/08/2010
3.44
 42,700 3.19 3.44 3.35 2,800 0 0.1
27/08/2010
3.19
 68,900 3.35 3.35 3.07 5,600 0 0.1
26/08/2010
3.35
 121,200 3.16 3.35 3.09 14,000 0 0.3
25/08/2010
3.16
 99,100 3.38 3.38 3.16 7,000 0 0.1
24/08/2010
3.38
 106,300 3.57 3.57 3.35 1,000 0 0.0
23/08/2010
3.57
 29,000 3.59 3.69 3.57 0 0 0
20/08/2010
3.59
 44,200 3.63 3.69 3.51 0 0 0
19/08/2010
3.63
 22,800 3.66 3.69 3.50 0 0 0
18/08/2010
3.66
 46,500 3.80 3.80 3.65 0 0 0
17/08/2010
3.80
 30,700 3.92 3.92 3.71 0 0 0
16/08/2010
3.92
 86,900 3.74 3.95 3.80 0 0 0
13/08/2010
3.74
 91,300 3.60 3.85 3.59 0 0 0
12/08/2010
3.60
 108,700 3.92 3.92 3.60 6,700 0 0.2
11/08/2010
3.92
 81,800 3.80 3.98 3.79 0 0 0
10/08/2010
3.80
 170,000 3.98 3.98 3.77 200 0 0.0
09/08/2010
3.98
 58,200 4.26 4.26 3.98 0 0 0
06/08/2010
4.26
 95,700 4.23 4.29 4.14 700 0 0.0
05/08/2010
4.23
 72,900 4.03 4.26 4.03 0 0 0
04/08/2010
4.03
 65,700 4.23 4.23 4.03 0 0 0
03/08/2010
4.23
 58,100 4.27 4.39 4.23 0 0 0
02/08/2010
4.27
 35,500 4.39 4.41 4.26 0 0 0
30/07/2010
4.39
 37,600 4.42 4.42 4.38 0 0 0
29/07/2010
4.42
 49,300 4.33 4.42 4.33 0 0 0
28/07/2010
4.33
 48,500 4.44 4.44 4.29 0 0 0
27/07/2010
4.44
 95,900 4.38 4.53 4.38 2,800 0 0.1
26/07/2010
4.38
 81,500 4.52 4.56 4.33 0 0 0
23/07/2010
4.52
 66,200 4.53 4.71 4.50 0 0 0
22/07/2010
4.53
 46,800 4.61 4.64 4.52 0 0 0
21/07/2010
4.61
 51,200 4.71 4.71 4.59 0 0 0
20/07/2010
4.71
 95,000 4.71 4.79 4.64 0 0 0
19/07/2010
4.71
 95,300 4.64 4.79 4.56 0 0 0
16/07/2010
4.64
 105,100 4.65 4.67 4.53 0 0 0
15/07/2010
4.65
 88,400 4.79 4.79 4.62 0 0 0
14/07/2010
4.79
 70,300 4.93 5.00 4.71 0 0 0
13/07/2010
4.93
 68,100 4.84 5.09 4.79 0 0 0
12/07/2010
4.84
 140,600 4.52 4.84 4.53 0 0 0
09/07/2010
4.52
 84,100 4.49 4.64 4.41 0 0 0
08/07/2010
4.49
 221,600 4.71 4.87 4.46 0 0 0
07/07/2010
4.71
 141,700 4.79 5.02 4.61 0 0 0
06/07/2010
4.79
 157,200 4.87 4.99 4.71 0 0 0
05/07/2010
4.87
 107,000 4.97 5.08 4.87 0 0 0
02/07/2010
4.97
 178,200 4.91 5.17 4.93 0 0 0
01/07/2010
4.91
 102,000 5.03 5.06 4.88 0 0 0
30/06/2010
5.03
 221,800 5.26 5.26 5.00 5,000 0 0.2
29/06/2010
5.26
 323,700 5.05 5.41 5.17 0 0 0
28/06/2010
5.05
 138,600 4.99 5.12 4.99 0 0 0
25/06/2010
4.99
 240,600 5.22 5.22 4.87 0 0 0
24/06/2010
5.22
 251,000 5.05 5.32 5.05 0 0 0
23/06/2010
5.05
 297,600 5.26 5.26 4.93 0 0 0
22/06/2010
5.26
 240,900 5.52 5.52 5.26 0 0 0
21/06/2010
5.52
 372,400 5.37 5.72 5.41 0 5,000 -0.2
18/06/2010
5.37
 578,600 5.02 5.37 5.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |