CTCP Tập đoàn Vinacontrol (vnc)

35.30
0.20
(0.57%)
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)
23/12/2024
19.81
 2,101 19.57 19.81 19.57 0 0 0
20/12/2024
19.57
 1,121 19.57 19.57 19.57 0 0 0
19/12/2024
20.01
 3,766 20.01 20.06 20.01 0 0 0
18/12/2024
20.06
 20,126 19.32 20.06 19.32 0 0 0
17/12/2024
19.62
 6,139 19.71 19.71 19.57 0 0 0
16/12/2024
19.71
 2,326 19.67 19.71 19.57 100 0 0.0
13/12/2024
19.67
 331 19.57 19.67 19.57 0 0 0
12/12/2024
19.81
 20,901 19.18 19.81 19.18 0 0 0
11/12/2024
19.62
 13,633 19.08 19.81 19.08 0 0 0
10/12/2024
19.57
 7,129 19.57 19.76 19.57 0 0 0
09/12/2024
19.57
 1,405 19.91 19.91 19.57 0 0 0
06/12/2024
20.01
 14,608 20.01 20.06 17.61 0 0 0
05/12/2024
19.57
 400 19.57 19.57 19.57 0 0 0
04/12/2024
19.57
 200 19.57 19.57 19.57 0 0 0
03/12/2024
19.76
 4,400 19.37 19.76 19.37 0 0 0
02/12/2024
19.52
 5,399 19.47 19.57 17.56 0 100 -0.0
29/11/2024
19.47
 1,000 19.47 19.47 19.47 0 0 0
28/11/2024
19.32
 101 19.32 19.32 19.32 0 0 0
27/11/2024
19.27
 900 19.32 19.37 19.27 0 0 0
26/11/2024
19.37
 500 19.18 19.37 19.18 0 0 0
25/11/2024
19.32
 1,100 19.47 19.47 19.32 0 0 0
22/11/2024
19.52
 441 19.42 19.52 19.42 0 0 0
21/11/2024
19.47
 6,266 19.42 19.52 19.37 0 0 0
20/11/2024
19.57
 3,100 19.52 19.57 19.47 0 0 0
19/11/2024
19.67
 21,376 19.47 19.67 19.47 0 0 0
18/11/2024
19.42
 4,076 19.52 19.57 19.42 0 0 0
15/11/2024
19.57
 6,400 19.37 19.62 19.37 0 0 0
14/11/2024
19.62
 21,164 19.37 19.62 19.37 0 100 -0.0
13/11/2024
19.62
 1,300 19.57 19.62 19.57 0 0 0
12/11/2024
19.81
 44,093 19.67 19.81 19.62 100 0 0.0
11/11/2024
19.81
 21,679 19.67 19.81 19.67 100 0 0.0
08/11/2024
19.81
 12,749 19.62 19.81 19.62 0 0 0
07/11/2024
19.62
 0 19.62 19.62 19.62 0 0 0
06/11/2024
19.62
 24 19.62 19.62 19.62 0 0 0
05/11/2024
19.62
 3,205 19.81 19.81 19.62 0 0 0
04/11/2024
19.71
 2,553 19.57 19.71 19.57 0 0 0
01/11/2024
19.71
 5,100 19.67 19.81 19.67 0 0 0
31/10/2024
19.62
 816 19.57 19.62 19.57 0 0 0
30/10/2024
19.57
 0 19.57 19.57 19.57 0 0 0
29/10/2024
19.57
 1,002 19.62 19.62 19.57 0 0 0
28/10/2024
19.57
 917 19.81 19.86 19.57 0 300 -0.0
25/10/2024
19.91
 300 19.91 19.91 19.91 0 0 0
24/10/2024
19.96
 500 19.96 19.96 19.96 0 0 0
23/10/2024
19.71
 3,000 19.96 19.96 19.71 0 200 -0.0
22/10/2024
20.01
 7,233 20.06 20.06 20.01 0 0 0
21/10/2024
19.86
 2 19.86 19.86 19.86 0 0 0
18/10/2024
19.86
 18 19.86 19.86 19.86 0 0 0
17/10/2024
19.86
 1,734 20.01 20.01 19.86 0 0 0
16/10/2024
20.06
 0 20.06 20.06 20.06 0 0 0
15/10/2024
20.06
 34 20.06 20.06 20.06 0 0 0
14/10/2024
20.06
 11,320 20.06 20.06 20.06 0 0 0
11/10/2024
19.81
 2,310 19.86 19.86 19.81 0 0 0
10/10/2024
20.30
 100 20.30 20.30 20.30 0 0 0
09/10/2024
20.01
 2,170 19.96 20.11 19.96 0 0 0
08/10/2024
20.11
 1,802 20.06 20.11 20.06 0 0 0
07/10/2024
20.16
 72 20.16 20.16 20.16 0 0 0
04/10/2024
20.16
 2,100 20.06 20.16 20.06 1,000 0 0.0
03/10/2024
20.06
 11,055 20.06 20.30 20.06 7,100 0 0.3
02/10/2024
20.50
 117 20.50 20.50 20.50 0 0 0
01/10/2024: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2024
20.50
 100 20.50 20.50 20.50 0 0 0
30/09/2024
19.57
 190 19.57 19.57 19.57 0 0 0
27/09/2024
19.81
 17 19.81 19.81 19.81 0 0 0
26/09/2024
19.81
 4,364 19.57 19.81 19.57 1,900 0 0.1
25/09/2024
19.57
 3,345 19.33 19.57 19.33 1,600 0 0.1
24/09/2024
19.52
 194 19.52 19.52 19.52 0 0 0
23/09/2024
19.52
 6,280 19.19 19.52 19.19 0 4,000 -0.2
20/09/2024
19.33
 8,612 19.14 19.57 19.14 6,900 0 0.3
19/09/2024
19.19
 1,200 19.09 19.19 19.09 0 0 0
18/09/2024
19.09
 1,201 19.09 19.09 19.09 0 0 0
17/09/2024
19.09
 1,505 19.09 19.09 19.09 500 0 0.0
16/09/2024
20.00
 1,317 18.61 20.00 18.61 1,000 0 0.0
13/09/2024
20.05
 500 20.00 20.05 20.00 500 0 0.0
12/09/2024
20.05
 29,437 18.66 20.05 18.66 3,900 0 0.2
11/09/2024
19.85
 0 19.85 19.85 19.85 0 0 0
10/09/2024
19.85
 12,910 19.57 20.05 19.57 8,300 200 0.3
09/09/2024
19.57
 33,202 19.42 19.57 19.42 0 0 0
06/09/2024
19.42
 4,200 19.33 19.62 19.33 900 0 0.0
05/09/2024
19.42
 0 19.42 19.42 19.42 0 0 0
04/09/2024
19.42
 39,902 18.47 19.42 18.47 0 100 -0.0
30/08/2024
20.52
 203 18.90 20.52 18.90 0 0 0
29/08/2024
19.33
 2,901 19.81 19.81 19.33 2,100 0 0.1
28/08/2024
19.57
 1,205 19.57 19.57 19.57 1,000 0 0.0
27/08/2024
19.57
 38,800 19.09 19.57 19.09 6,200 0 0.3
26/08/2024
19.57
 0 19.57 19.57 19.57 0 0 0
23/08/2024
19.57
 30 19.57 19.57 19.57 0 0 0
22/08/2024
19.57
 10,900 18.90 19.57 18.90 2,500 0 0.1
21/08/2024
19.57
 1,733 19.57 19.57 19.52 1,400 0 0.1
20/08/2024
19.57
 100 19.57 19.57 19.57 0 0 0
19/08/2024
19.38
 4,000 19.38 19.38 19.38 300 0 0.0
16/08/2024
19.38
 10,560 19.33 19.42 19.33 5,000 0 0.2
15/08/2024
19.42
 2,400 19.09 19.42 19.09 0 0 0
14/08/2024
19.42
 5,913 19.76 19.95 19.42 0 0 0
13/08/2024
19.95
 29,642 17.28 20.52 17.28 4,800 0 0.2
12/08/2024
19.19
 7,604 18.90 19.19 18.90 200 0 0.0
09/08/2024
19.38
 57,280 18.61 19.38 18.61 20,200 0 0.8
08/08/2024
18.90
 5 18.90 18.90 18.90 1 0 0.0
07/08/2024
18.90
 55,000 18.61 18.90 18.61 21,100 0 0.8
06/08/2024
18.42
 433 18.37 18.42 18.37 200 200 0
05/08/2024
18.61
 41,300 18.47 18.85 18.14 17,300 300 0.7
02/08/2024
18.47
 200 18.37 18.47 18.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |