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
(2025-11-05) 		-0.40 -1.14% 17,100 0 0
34.80
35.50
34.80
2 tháng
(2025-10-06) 		3.20 10.13% 111,300 -3,000 -0.1
31
35.50
34.80
3 tháng
(2025-09-08) 		5.36 18.22% 233,100 -10,000 -0.3
29.44
35.50
34.80
6 tháng
(2025-06-09) 		10.34 42.27% 721,700 -10,000 -0.3
24.46
36.99
34.80
12 tháng
(2024-12-10) 		15.23 77.84% 1,247,296 -19,900 -0.8
19.57
36.99
34.80
24 tháng
(2023-12-18) 		11.37 48.53% 2,542,766 47,601 1.5
16.31
36.99
34.80
36 tháng
(2022-12-21) 		19.37 125.51% 2,862,266 39,401 1.2
14.09
36.99
34.80
60 tháng
(2020-12-31) 		21.64 164.45% 3,476,115 -20,256 -0.9
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)
26/11/2009
3.23
 91,900 3.44 3.44 3.23 8,800 0 0
25/11/2009
3.44
 101,800 3.66 3.76 3.44 1,000 0 0
24/11/2009
3.66
 32,800 3.69 3.85 3.64 200 0 0
23/11/2009
3.69
 23,900 3.95 3.95 3.69 0 0 0
20/11/2009
3.95
 54,900 3.95 3.95 3.82 3,800 0 0
19/11/2009
3.95
 125,700 3.80 3.98 3.66 3,800 0 0
18/11/2009
3.80
 70,000 3.74 3.80 3.70 0 0 0
17/11/2009
3.74
 29,400 3.83 3.88 3.74 0 0 0
16/11/2009
3.83
 50,700 3.66 3.93 3.72 0 0 0
13/11/2009
3.66
 52,700 3.66 3.74 3.66 0 0 0
12/11/2009
3.66
 129,600 3.51 3.66 3.51 0 0 0
11/11/2009
3.51
 58,200 3.34 3.53 3.31 0 400 0
10/11/2009
3.34
 95,400 3.54 3.58 3.34 0 0 0
09/11/2009
3.54
 44,000 3.66 3.77 3.54 0 0 0
06/11/2009
3.66
 21,100 3.77 3.95 3.51 0 0 0
05/11/2009
3.77
 72,100 3.58 3.82 3.67 0 0 0
04/11/2009
3.58
 106,500 3.51 3.67 3.44 0 0 0
03/11/2009
3.51
 110,700 3.74 3.74 3.45 0 0 0
02/11/2009
3.74
 100,900 3.99 3.99 3.69 0 0 0
30/10/2009
3.99
 148,800 3.85 4.02 3.91 0 0 0
29/10/2009
3.85
 156,800 4.04 4.04 3.72 0 0 0
28/10/2009
4.04
 98,600 3.83 4.05 3.66 0 0 0
27/10/2009
3.83
 173,900 3.99 4.02 3.72 0 2,500 0
26/10/2009
3.99
 66,200 4.05 4.10 3.92 0 0 0
23/10/2009
4.05
 155,700 4.36 4.61 4.02 0 900 0
22/10/2009
4.36
 510,100 4.08 4.36 4.05 0 0 0
21/10/2009
4.08
 134,200 4.05 4.23 4.02 0 0 0
20/10/2009
4.05
 203,600 3.80 4.05 3.95 0 0 0
19/10/2009
3.80
 100,100 3.86 3.95 3.66 1,700 0 0
16/10/2009
3.86
 106,100 4.14 4.17 3.86 1,700 0 0
15/10/2009
4.14
 203,900 4.10 4.23 4.07 0 0 0
14/10/2009
4.10
 189,600 3.95 4.20 3.74 0 2,000 0
13/10/2009
3.95
 283,200 4.15 4.24 3.88 0 2,000 0
12/10/2009
4.15
 309,700 3.91 4.15 4.02 0 5,000 0
09/10/2009
3.91
 302,100 3.74 3.91 3.73 0 5,000 0
08/10/2009
3.74
 274,800 3.61 3.82 3.58 0 5,000 0
07/10/2009
3.61
 284,300 3.47 3.67 3.53 2,000 4,700 0
06/10/2009
3.47
 186,800 3.29 3.47 3.36 0 0 0
05/10/2009
3.29
 73,300 3.36 3.39 3.23 0 0 0
02/10/2009
3.36
 164,300 3.39 3.39 3.22 0 0 0
01/10/2009
3.39
 134,900 3.50 3.64 3.20 0 0 0
30/09/2009
3.50
 210,400 3.35 3.51 3.36 0 0 0
29/09/2009
3.35
 119,200 3.36 3.51 3.32 0 0 0
28/09/2009
3.36
 106,800 3.34 3.53 3.09 0 0 0
25/09/2009
3.34
 180,600 3.31 3.36 3.25 0 10,000 0
24/09/2009
3.31
 91,500 3.34 3.42 3.26 30,000 10,000 0
23/09/2009
3.34
 238,900 3.41 3.63 3.31 30,000 0 0
22/09/2009
3.41
 171,600 3.44 3.51 3.29 0 2,000 0
21/09/2009
3.44
 394,800 3.26 3.44 3.38 0 2,000 0
18/09/2009
3.26
 230,100 3.07 3.28 3.06 0 0 0
17/09/2009
3.07
 258,400 3.20 3.20 3.00 0 0 0
16/09/2009
3.20
 155,500 3.38 3.48 3.12 30,000 6,000 0
15/09/2009
3.38
 248,100 3.16 3.38 3.22 30,000 6,000 0
14/09/2009
3.16
 115,800 2.95 3.16 3.16 0 0 0
11/09/2009
2.95
 719,500 2.81 2.95 2.85 0 5,000 0
10/09/2009
2.81
 87,600 2.75 2.81 2.75 500 5,000 0
09/09/2009
2.75
 46,800 2.75 2.78 2.69 500 3,000 0
08/09/2009
2.75
 56,700 2.69 2.79 2.69 0 1,800 0
07/09/2009
2.69
 52,300 2.71 2.71 2.59 0 0 0
04/09/2009: Cổ tức tiền mặt tỉ lệ: 8%
04/09/2009
2.71
 73,500 2.75 2.87 2.63 0 0 0
03/09/2009
2.75
 66,700 2.76 2.76 2.65 500 0 0
01/09/2009
2.76
 62,000 2.82 2.82 2.71 500 6,000 0
31/08/2009
2.82
 142,300 2.69 2.82 2.74 0 6,000 0
28/08/2009
2.69
 142,300 2.62 2.74 2.65 0 0 0
27/08/2009
2.62
 69,500 2.58 2.64 2.57 0 0 0
26/08/2009
2.58
 71,300 2.58 2.62 2.53 0 0 0
25/08/2009
2.58
 75,400 2.68 2.71 2.54 1,500 6,000 0
24/08/2009
2.68
 198,900 2.55 2.75 2.61 1,500 6,000 0
21/08/2009
2.55
 161,200 2.51 2.64 2.53 3,000 6,000 0
20/08/2009
2.51
 82,300 2.51 2.55 2.43 3,000 0 0
19/08/2009
2.51
 141,800 2.37 2.51 2.36 1,000 0 0
18/08/2009
2.37
 40,900 2.34 2.37 2.30 0 0 0
17/08/2009
2.34
 36,300 2.40 2.40 2.32 0 0 0
14/08/2009
2.40
 118,200 2.23 2.40 2.23 0 0 0
13/08/2009
2.23
 31,500 2.24 2.29 2.22 0 0 0
12/08/2009
2.24
 19,000 2.24 2.27 2.22 0 0 0
11/08/2009
2.24
 14,200 2.24 2.24 2.22 0 0 0
10/08/2009
2.24
 44,400 2.20 2.24 2.17 0 1,000 0
07/08/2009
2.20
 10,400 2.20 2.23 2.15 0 1,000 0
06/08/2009
2.20
 22,200 2.23 2.24 2.20 0 0 0
05/08/2009
2.23
 5,900 2.24 2.27 2.22 0 0 0
04/08/2009
2.24
 12,300 2.22 2.27 2.10 0 0 0
03/08/2009
2.22
 10,200 2.24 2.24 2.19 0 0 0
31/07/2009
2.24
 12,800 2.16 2.29 2.19 0 0 0
30/07/2009
2.16
 16,500 2.15 2.19 2.12 0 0 0
29/07/2009
2.15
 5,700 2.15 2.19 2.10 0 0 0
28/07/2009
2.15
 6,700 2.26 2.26 2.13 0 0 0
27/07/2009
2.26
 22,700 2.26 2.34 2.24 0 0 0
24/07/2009
2.26
 28,600 2.22 2.26 2.23 0 0 0
23/07/2009
2.22
 12,500 2.09 2.22 2.06 0 0 0
22/07/2009
2.09
 8,500 2.01 2.12 2.08 0 0 0
21/07/2009
2.01
 2,800 2.08 2.09 2.01 0 0 0
20/07/2009
2.08
 2,500 2.12 2.12 2.05 0 0 0
17/07/2009
2.12
 3,800 2.17 2.17 2.12 0 0 0
16/07/2009
2.17
 13,800 2.16 2.20 2.15 0 0 0
15/07/2009
2.16
 7,600 2.10 2.16 2.13 0 0 0
14/07/2009
2.10
 12,300 2.10 2.19 2.10 0 0 0
13/07/2009
2.10
 10,600 2.17 2.17 2.09 0 0 0
10/07/2009
2.17
 6,100 2.15 2.24 2.17 0 0 0
09/07/2009
2.15
 12,200 2.19 2.23 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |