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) 		3.40 9.44% 135,900 0 0
35.50
39.90
39.50
2 tháng
(2025-12-01) 		4.40 12.57% 182,700 0 0
34.30
39.90
39.50
3 tháng
(2025-10-30) 		4.20 11.93% 207,900 0 0
34.30
39.90
39.50
6 tháng
(2025-08-01) 		8.29 26.67% 492,400 -10,000 -0.3
29.44
39.90
39.50
12 tháng
(2025-02-03) 		19.34 96.44% 1,304,384 -19,200 -0.8
19.81
39.90
39.50
24 tháng
(2024-02-15) 		16.89 75.02% 2,677,636 72,701 2.8
16.31
39.90
39.50
36 tháng
(2023-02-13) 		24.42 162.94% 2,977,712 43,201 1.3
14.09
39.90
39.50
60 tháng
(2021-02-23) 		24.49 164.33% 3,643,645 -18,749 -0.8
13.08
39.90
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/07/2009
2.19
 3,700 2.20 2.24 2.19 0 0 0
07/07/2009
2.20
 3,700 2.30 2.30 2.20 0 0 0
06/07/2009
2.30
 22,600 2.22 2.30 2.16 0 0 0
03/07/2009
2.22
 9,300 2.13 2.24 1.96 0 0 0
02/07/2009
2.13
 28,300 2.08 2.15 1.94 0 0 0
01/07/2009
2.08
 29,300 2.16 2.20 2.06 0 0 0
30/06/2009
2.16
 81,900 2.30 2.32 2.15 6,000 0 0
29/06/2009
2.30
 4,900 2.30 2.32 2.29 0 0 0
26/06/2009
2.30
 14,200 2.27 2.33 2.27 0 0 0
25/06/2009
2.27
 16,400 2.40 2.54 2.27 0 0 0
24/06/2009
2.40
 17,300 2.24 2.40 2.26 0 0 0
23/06/2009
2.24
 49,200 2.40 2.40 2.24 0 0 0
22/06/2009
2.40
 10,500 2.48 2.48 2.40 0 0 0
19/06/2009
2.48
 122,700 2.47 2.64 2.47 6,000 0 0
18/06/2009
2.47
 70,700 2.41 2.47 2.44 0 0 0
17/06/2009
2.41
 155,400 2.24 2.41 2.10 28,000 2,000 0
16/06/2009
2.24
 76,700 2.40 2.40 2.24 12,000 1,500 0
15/06/2009
2.40
 74,300 2.53 2.53 2.40 15,000 1,500 0
12/06/2009
2.53
 62,200 2.61 2.72 2.46 0 500 0
11/06/2009
2.61
 83,000 2.54 2.67 2.51 0 0 0
10/06/2009
2.54
 153,900 2.61 2.69 2.50 0 0 0
09/06/2009
2.61
 329,400 2.60 2.76 2.61 0 13,500 0
08/06/2009
2.60
 36,400 2.43 2.60 2.60 0 3,000 0
05/06/2009
2.43
 57,900 2.29 2.43 2.43 0 0 0
04/06/2009
2.29
 206,500 2.17 2.29 2.10 0 0 0
03/06/2009
2.17
 78,900 2.16 2.17 2.10 0 2,300 0
02/06/2009
2.16
 86,900 2.15 2.26 2.15 0 0 0
01/06/2009
2.15
 59,200 2.03 2.15 2.03 0 0 0
29/05/2009
2.03
 60,700 2.05 2.10 1.92 0 0 0
28/05/2009
2.05
 41,700 2.12 2.24 1.98 0 0 0
27/05/2009
2.12
 38,500 2.13 2.15 2.03 0 0 0
26/05/2009
2.13
 91,700 2.22 2.22 2.03 0 0 0
25/05/2009
2.22
 128,100 2.10 2.22 1.94 0 0 0
22/05/2009
2.10
 96,200 2.13 2.13 2.03 9,300 0 0
21/05/2009
2.13
 209,800 2.24 2.24 2.13 0 0 0
20/05/2009
2.24
 304,200 2.19 2.33 2.16 0 22,600 0
19/05/2009
2.19
 32,300 2.05 2.19 2.19 0 0 0
18/05/2009
2.05
 100,500 1.94 2.05 2.05 0 0 0
15/05/2009
1.94
 56,800 1.84 1.94 1.82 0 0 0
14/05/2009
1.84
 25,300 1.84 1.84 1.77 0 0 0
13/05/2009
1.84
 18,600 1.84 1.87 1.77 0 0 0
12/05/2009
1.84
 28,200 1.77 1.84 1.68 0 0 0
11/05/2009
1.77
 27,200 1.81 1.82 1.73 0 0 0
08/05/2009
1.81
 52,200 1.89 1.89 1.81 0 0 0
07/05/2009
1.89
 28,900 1.85 1.98 1.89 5,000 0 0
06/05/2009
1.85
 30,900 1.95 1.95 1.85 600 0 0
05/05/2009
1.95
 84,600 1.89 2.02 1.92 8,000 0 0
04/05/2009
1.89
 80,200 1.82 1.89 1.88 0 0 0
29/04/2009
1.82
 28,300 1.75 1.82 1.71 0 0 0
28/04/2009
1.75
 3,600 1.68 1.75 1.70 300 0 0
27/04/2009
1.68
 8,900 1.70 1.73 1.68 0 0 0
24/04/2009
1.70
 11,900 1.66 1.71 1.67 900 0 0
23/04/2009
1.66
 6,600 1.68 1.70 1.57 0 0 0
22/04/2009
1.68
 5,300 1.66 1.68 1.68 0 0 0
21/04/2009
1.66
 6,400 1.68 1.68 1.57 0 0 0
20/04/2009
1.68
 27,900 1.78 1.78 1.67 0 0 0
17/04/2009
1.78
 40,900 1.84 1.96 1.74 0 0 0
16/04/2009: Cổ tức tiền mặt tỉ lệ: 2%
16/04/2009
1.84
 13,500 1.87 1.96 1.84 0 0 0
15/04/2009
1.87
 18,800 2.02 2.02 1.87 0 0 0
14/04/2009
2.02
 38,900 1.98 2.03 1.98 0 0 0
13/04/2009
1.98
 27,400 1.85 1.98 1.94 0 0 0
10/04/2009
1.85
 66,200 1.77 1.85 1.80 0 0 0
09/04/2009
1.77
 10,100 1.76 1.77 1.71 0 0 0
08/04/2009
1.76
 31,300 1.87 1.87 1.76 0 0 0
07/04/2009
1.87
 29,500 1.77 1.87 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |