CTCP Tập đoàn Vinacontrol (vnc)

34.80
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
(2025-11-04) 		-0.30 -0.85% 18,500 0 0
34.80
35.50
34.80
2 tháng
(2025-10-06) 		3.40 10.76% 110,300 -3,000 -0.1
31
35.50
34.80
3 tháng
(2025-09-05) 		5.56 18.90% 239,800 -10,000 -0.3
29.44
35.50
34.80
6 tháng
(2025-06-09) 		10.54 43.09% 720,700 -10,000 -0.3
24.46
36.99
34.80
12 tháng
(2024-12-09) 		15.43 78.86% 1,247,701 -19,900 -0.8
19.57
36.99
34.80
24 tháng
(2023-12-15) 		11.57 49.38% 2,592,566 47,601 1.5
16.31
36.99
34.80
36 tháng
(2022-12-20) 		19.57 126.80% 2,862,432 40,501 1.2
14.09
36.99
34.80
60 tháng
(2020-12-30) 		20.39 139.60% 3,479,015 -19,756 -0.8
13.08
36.99
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
18.28
 5,949 18.19 18.61 18.19 0 0 0
21/06/2024
18.24
 12,728 18.38 18.84 18.15 0 100 -0.0
20/06/2024
18.19
 11,635 20.21 20.21 18.15 0 0 0
19/06/2024
19.25
 40,797 18.19 19.25 17.92 0 0 0
18/06/2024
17.92
 110,575 17.92 17.92 17.60 200 0 0.0
17/06/2024
19.34
 0 19.34 19.34 19.34 0 0 0
14/06/2024
19.34
 300 19.43 19.43 19.34 0 0 0
13/06/2024
19.43
 19 19.43 19.43 19.43 0 0 0
12/06/2024
19.43
 100 19.43 19.43 19.43 0 0 0
11/06/2024
18.61
 1,611 19.30 19.30 18.61 0 0 0
10/06/2024
19.30
 1,639 19.48 19.48 19.30 0 0 0
07/06/2024
19.07
 100 19.07 19.07 19.07 0 0 0
06/06/2024
19.53
 4,284 19.71 19.71 19.53 0 0 0
05/06/2024
19.07
 4,904 18.15 19.48 18.15 0 0 0
04/06/2024
17.92
 538 17.83 17.92 17.78 0 0 0
03/06/2024
17.73
 2,291 17.73 17.73 17.73 0 0 0
31/05/2024
17.73
 1,000 17.78 17.78 17.73 0 0 0
30/05/2024
17.73
 100 17.73 17.73 17.73 0 0 0
29/05/2024
18.19
 2,500 17.69 18.19 17.69 0 0 0
28/05/2024
17.69
 900 17.69 17.69 17.69 0 0 0
27/05/2024
18.10
 1,305 17.83 18.10 16.77 0 0 0
24/05/2024
17.83
 100 17.83 17.83 17.83 0 0 0
23/05/2024
17.83
 300 17.87 17.87 17.83 0 0 0
22/05/2024
17.87
 20 17.87 17.87 17.87 0 0 0
21/05/2024
17.87
 107 17.87 17.87 17.87 0 0 0
20/05/2024
17.50
 1,444 17.50 17.60 17.50 0 0 0
17/05/2024
17.69
 1,325 17.69 17.69 17.69 0 800 -0.0
16/05/2024
17.69
 1,100 18.15 18.15 17.69 0 0 0
15/05/2024
16.58
 266 16.63 16.63 16.58 0 0 0
14/05/2024
17.69
 1,000 17.69 17.69 17.69 0 0 0
13/05/2024
18.06
 6,736 19.25 19.34 17.64 0 0 0
10/05/2024
19.57
 4,312 17.92 19.57 17.23 0 0 0
09/05/2024
18.15
 20 18.15 18.15 18.15 0 0 0
08/05/2024
18.15
 16,422 18.65 18.65 17.18 0 0 0
07/05/2024
19.07
 100 19.07 19.07 19.07 0 0 0
06/05/2024
18.24
 220 16.13 18.24 16.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |