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 8.33% 100,900 0 0
35.50
39.90
39.40
2 tháng
(2025-11-28) 		4 11.43% 148,800 0 0
34.30
39.90
39.40
3 tháng
(2025-10-29) 		4 11.43% 174,800 0 0
34.30
39.90
39.40
6 tháng
(2025-07-31) 		8.09 26.18% 458,600 -10,000 -0.3
29.44
39.90
39.40
12 tháng
(2025-02-03) 		18.94 94.44% 1,269,384 -19,200 -0.8
19.81
39.90
39.40
24 tháng
(2024-02-07) 		16.49 73.25% 2,642,636 72,701 2.8
16.31
39.90
39.40
36 tháng
(2023-02-13) 		24.02 160.27% 2,942,712 43,201 1.3
14.09
39.90
39.40
60 tháng
(2021-02-22) 		24.09 161.65% 3,608,845 -18,549 -0.8
13.08
39.90
39.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
18.85
 0 18.85 18.85 18.85 0 0 0
31/07/2024
18.85
 0 18.85 18.85 18.85 0 0 0
30/07/2024
18.85
 39,297 18.61 18.85 18.61 6,000 0 0.2
29/07/2024
18.76
 1,834 18.76 18.76 18.76 1,400 300 0.0
26/07/2024
18.76
 200 18.85 18.85 18.76 0 0 0
25/07/2024
19.04
 32,000 18.85 19.04 18.85 3,000 0 0.1
24/07/2024
18.85
 9,629 18.61 19.00 18.61 3,600 0 0.1
23/07/2024
18.95
 2,000 18.90 18.95 18.90 200 0 0.0
22/07/2024
19.09
 41,086 19.09 19.33 18.76 5,300 0 0.2
19/07/2024
19.09
 400 18.85 19.09 18.85 0 0 0
18/07/2024
18.85
 26,343 18.85 19.04 18.85 0 0 0
17/07/2024
18.85
 494 18.85 18.85 18.85 0 200 -0.0
16/07/2024
18.90
 5,605 18.61 19.09 18.61 0 0 0
15/07/2024
18.57
 4,839 18.61 19.09 18.37 0 200 -0.0
12/07/2024
18.61
 122 18.61 18.61 18.61 0 0 0
11/07/2024
18.61
 3,385 18.66 18.66 18.61 0 0 0
10/07/2024
18.66
 1,508 18.37 18.66 18.37 100 0 0.0
09/07/2024
18.61
 23,815 18.61 18.61 18.37 0 0 0
08/07/2024
18.61
 6,907 18.71 18.71 18.61 300 0 0.0
05/07/2024
18.71
 1,944 18.61 18.71 18.61 0 0 0
04/07/2024
18.61
 9,697 18.85 18.85 18.61 0 0 0
03/07/2024: Cổ tức tiền mặt tỉ lệ: 15%
03/07/2024
19.09
 16,020 19.09 19.09 18.37 0 0 0
02/07/2024
18.42
 2,499 18.42 18.42 18.38 0 100 -0.0
01/07/2024
18.38
 4,847 18.38 18.38 18.38 0 0 0
28/06/2024
18.38
 7,522 18.33 18.47 18.33 0 0 0
27/06/2024
18.33
 5,633 18.42 18.74 18.28 0 0 0
26/06/2024
18.42
 2,880 20.21 20.21 18.38 0 0 0
25/06/2024
18.56
 7,830 18.33 18.61 18.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |