CTCP Tập đoàn Vinacontrol (vnc)

33.50
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
(2026-08-12) 		-2.50 -6.94% 34,300 0 0
33.50
38.30
33.50
2 tháng
(2026-07-13) 		-2.30 -6.42% 138,300 0 0
33.50
38.90
33.50
3 tháng
(2026-06-15) 		-1.10 -3.18% 240,800 0 0
33.50
38.90
33.50
6 tháng
(2026-03-16) 		-1.71 -4.85% 407,000 0 0
32.60
38.90
33.50
12 tháng
(2025-09-16) 		3.10 10.21% 870,600 -7,800 -0.3
30.40
41.01
33.50
24 tháng
(2024-09-23) 		14.30 74.51% 2,168,127 -14,200 -0.6
18.96
41.01
33.50
36 tháng
(2023-09-27) 		13.17 64.77% 3,307,466 46,201 1.5
16.04
41.01
33.50
60 tháng
(2021-10-07) 		17.53 109.82% 4,057,892 -23,149 -1.0
13.68
41.01
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/12/2010
3.29
 73,000 3.44 3.59 3.29 7,800 0 0.2
07/12/2010
3.44
 79,100 3.68 3.72 3.44 1,400 0 0.0
06/12/2010
3.68
 209,600 3.71 3.81 3.53 1,200 0 0.0
03/12/2010
3.71
 135,200 3.41 3.71 3.59 3,800 0 0.1
02/12/2010
3.41
 91,800 3.22 3.63 3.22 0 0 0
01/12/2010
3.22
 66,000 3.44 3.66 3.22 0 0 0
30/11/2010
3.44
 131,700 3.32 3.45 3.36 0 0 0
29/11/2010
3.32
 31,400 3.10 3.32 3.11 0 0 0
26/11/2010
3.10
 21,900 3.10 3.14 3.08 100 0 0.0
25/11/2010
3.10
 77,800 2.92 3.10 2.99 0 0 0
24/11/2010
2.92
 53,700 2.80 2.96 2.83 0 0 0
23/11/2010
2.80
 43,200 2.69 2.84 2.69 0 0 0
22/11/2010
2.69
 32,300 2.78 2.78 2.66 2,200 0 0.0
19/11/2010
2.78
 45,600 2.84 2.86 2.78 0 0 0
18/11/2010
2.84
 37,100 2.77 2.92 2.83 0 0 0
17/11/2010
2.77
 36,500 2.75 2.83 2.75 0 0 0
16/11/2010
2.75
 71,000 2.81 2.81 2.71 35,000 0 0.6
15/11/2010
2.81
 40,700 2.98 2.98 2.77 1,200 0 0.0
12/11/2010
2.98
 15,300 3.05 3.07 2.89 0 0 0
11/11/2010
3.05
 47,700 3.13 3.13 3.02 27,600 0 0.6
10/11/2010
3.13
 23,700 3.11 3.14 3.11 21,000 0 0.4
09/11/2010
3.11
 30,400 3.14 3.16 3.11 22,500 0 0.5
08/11/2010
3.14
 33,000 3.17 3.23 3.14 25,500 0 0.5
05/11/2010
3.17
 42,700 3.14 3.29 3.16 0 0 0
04/11/2010
3.14
 6,700 3.11 3.14 3.11 0 0 0
03/11/2010
3.11
 41,700 3.14 3.14 3.10 32,500 0 0.7
02/11/2010
3.14
 100,800 3.20 3.20 3.11 41,000 0 0.9
01/11/2010
3.20
 35,200 3.17 3.20 3.14 4,500 0 0.1
29/10/2010
3.17
 26,300 3.11 3.19 3.10 0 0 0
28/10/2010
3.11
 7,500 3.02 3.20 3.07 2,000 0 0.0
27/10/2010
3.02
 23,000 3.17 3.17 3.02 8,000 0 0.2
26/10/2010
3.17
 25,500 3.05 3.17 3.04 5,000 0 0.1
25/10/2010
3.05
 51,400 2.98 3.10 2.92 11,100 0 0.2
22/10/2010
2.98
 71,000 3.13 3.13 2.96 10,100 0 0.2
21/10/2010
3.13
 62,300 3.07 3.14 2.96 7,000 0 0.1
20/10/2010
3.07
 36,800 3.29 3.29 3.07 10,300 0 0.2
19/10/2010
3.29
 29,800 3.29 3.33 3.22 10,000 0 0.2
18/10/2010
3.29
 14,700 3.29 3.35 3.29 8,800 0 0.2
15/10/2010
3.29
 35,800 3.35 3.35 3.26 15,200 0 0.3
14/10/2010
3.35
 53,700 3.38 3.39 3.29 13,000 0 0.3
13/10/2010
3.38
 21,400 3.36 3.39 3.36 2,900 0 0.1
12/10/2010
3.36
 22,900 3.42 3.42 3.35 3,100 0 0.1
11/10/2010
3.42
 13,200 3.36 3.42 3.36 3,000 0 0.1
08/10/2010
3.36
 31,500 3.44 3.44 3.35 11,000 0 0.2
07/10/2010
3.44
 29,800 3.56 3.56 3.44 9,000 0 0.2
06/10/2010
3.56
 22,600 3.38 3.56 3.35 0 0 0
05/10/2010
3.38
 31,300 3.35 3.44 3.29 3,000 0 0.1
04/10/2010
3.35
 41,000 3.50 3.51 3.32 12,000 0 0.3
01/10/2010
3.50
 45,700 3.59 3.59 3.50 14,000 0 0.3
30/09/2010
3.59
 26,700 3.54 3.59 3.51 1,600 0 0.0
29/09/2010
3.54
 42,500 3.62 3.62 3.51 14,000 0 0.3
28/09/2010
3.62
 27,100 3.63 3.78 3.59 300 0 0.0
27/09/2010
3.63
 39,800 3.62 3.66 3.60 12,100 0 0.3
24/09/2010
3.62
 34,600 3.66 3.66 3.57 6,000 0 0.1
23/09/2010
3.66
 47,300 3.60 3.68 3.59 0 0 0
22/09/2010
3.60
 29,800 3.66 3.66 3.59 0 0 0
21/09/2010
3.66
 58,800 3.74 3.75 3.62 0 0 0
20/09/2010
3.74
 86,100 3.81 3.92 3.68 0 0 0
17/09/2010
3.81
 61,800 3.59 3.81 3.63 0 0 0
16/09/2010
3.59
 47,800 3.50 3.63 3.54 0 0 0
15/09/2010
3.50
 46,500 3.66 3.66 3.50 0 0 0
14/09/2010
3.66
 20,300 3.53 3.66 3.54 500 0 0.0
13/09/2010
3.53
 61,600 3.66 3.71 3.48 0 0 0
10/09/2010
3.66
 218,600 3.92 4.11 3.62 10,000 0 0.2
09/09/2010
3.92
 235,400 3.66 3.92 3.74 0 0 0
08/09/2010
3.66
 120,000 3.89 3.89 3.66 10,000 0 0.2
07/09/2010
3.89
 119,700 3.96 4.16 3.84 3,000 0 0.1
06/09/2010
3.96
 81,100 3.78 3.96 3.74 0 0 0
01/09/2010
3.78
 221,500 3.60 3.78 3.54 4,500 0 0.1
31/08/2010
3.60
 218,400 3.38 3.60 3.38 0 0 0
30/08/2010
3.38
 42,700 3.14 3.38 3.29 2,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |