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)
06/04/2010
3.21
 12,800 3.22 3.28 3.19 0 0 0
05/04/2010
3.22
 29,700 3.19 3.37 3.18 0 0 0
02/04/2010
3.19
 5,200 3.19 3.19 3.18 100 0 0.0
01/04/2010
3.19
 28,300 3.15 3.24 3.14 0 0 0
31/03/2010
3.15
 10,700 3.22 3.22 3.15 900 0 0.0
30/03/2010
3.22
 12,000 3.25 3.31 3.22 0 0 0
29/03/2010
3.25
 5,400 3.19 3.31 3.25 0 0 0
26/03/2010
3.19
 22,800 3.27 3.27 3.14 0 0 0
25/03/2010
3.27
 6,800 3.31 3.31 3.19 200 0 0.0
24/03/2010
3.31
 7,400 3.25 3.31 3.24 0 0 0
23/03/2010
3.25
 17,300 3.32 3.32 3.25 0 0 0
22/03/2010
3.32
 11,200 3.38 3.38 3.31 300 0 0.0
19/03/2010
3.38
 1,700 3.42 3.48 3.38 0 0 0
18/03/2010
3.42
 27,300 3.35 3.45 3.34 0 0 0
17/03/2010
3.35
 12,900 3.32 3.38 3.31 0 0 0
16/03/2010
3.32
 23,400 3.45 3.45 3.31 400 0 0.0
15/03/2010
3.45
 21,100 3.48 3.52 3.45 0 0 0
12/03/2010
3.48
 35,800 3.34 3.52 3.40 0 0 0
11/03/2010
3.34
 49,200 3.44 3.44 3.34 200 0 0.0
10/03/2010
3.44
 19,000 3.52 3.52 3.40 0 0 0
09/03/2010
3.52
 31,300 3.52 3.55 3.44 2,000 0 0.0
08/03/2010
3.52
 18,600 3.58 3.60 3.50 0 0 0
05/03/2010
3.58
 84,400 3.37 3.58 3.29 800 0 0.0
04/03/2010
3.37
 33,100 3.38 3.42 3.31 0 0 0
03/03/2010
3.38
 29,700 3.25 3.38 3.27 0 0 0
02/03/2010
3.25
 15,400 3.31 3.31 3.25 100 0 0.0
01/03/2010
3.31
 11,700 3.24 3.34 3.24 0 0 0
26/02/2010
3.24
 23,000 3.22 3.24 3.19 0 0 0
25/02/2010
3.22
 13,700 3.24 3.31 3.21 0 0 0
24/02/2010
3.24
 9,800 3.27 3.27 3.19 0 0 0
23/02/2010
3.27
 36,400 3.28 3.28 3.16 24,600 0 0.6
22/02/2010
3.28
 16,400 3.31 3.50 3.24 15,300 500 0.3
12/02/2010
3.31
 6,500 3.28 3.37 3.22 0 0 0
11/02/2010
3.28
 11,400 3.16 3.29 3.19 0 0 0
10/02/2010
3.16
 17,700 3.16 3.18 3.06 0 0 0
09/02/2010
3.16
 57,000 3.16 3.38 2.98 0 0 0
08/02/2010
3.16
 3,100 3.16 3.31 3.16 0 0 0
05/02/2010
3.16
 17,100 3.29 3.29 3.09 0 0 0
04/02/2010
3.29
 6,900 3.18 3.31 3.16 0 0 0
03/02/2010
3.18
 43,800 3.12 3.18 3.15 0 0 0
02/02/2010
3.12
 1,900 3.19 3.19 3.11 300 0 0.0
01/02/2010
3.19
 13,900 3.27 3.28 3.12 200 0 0.0
29/01/2010
3.27
 6,200 3.25 3.28 3.09 0 0 0
28/01/2010
3.25
 200 3.16 3.25 3.24 0 0 0
27/01/2010
3.16
 3,200 3.38 3.38 3.16 0 0 0
26/01/2010
3.38
 30,700 3.16 3.38 3.24 0 0 0
25/01/2010
3.16
 2,300 3.16 3.19 3.11 0 0 0
22/01/2010
3.16
 19,400 3.09 3.16 2.99 1,200 0 0.0
21/01/2010
3.09
 16,100 3.25 3.25 3.05 1,000 1,300 -0.0
20/01/2010
3.25
 21,600 3.31 3.31 3.22 3,600 0 0.1
19/01/2010
3.31
 9,900 3.25 3.45 3.27 100 0 0.0
18/01/2010
3.25
 5,800 3.34 3.34 3.24 0 0 0
15/01/2010
3.34
 17,200 3.40 3.52 3.34 0 0 0
14/01/2010
3.40
 36,800 3.45 3.45 3.35 1,300 0 0.0
13/01/2010
3.45
 29,600 3.34 3.50 3.25 100 0 0.0
12/01/2010
3.34
 45,500 3.52 3.52 3.28 0 0 0
11/01/2010
3.52
 23,000 3.61 3.74 3.45 100 0 0.0
08/01/2010
3.61
 32,700 3.80 3.80 3.48 0 0 0
07/01/2010
3.80
 59,900 3.74 3.84 3.52 0 0 0
06/01/2010
3.74
 30,000 3.96 3.96 3.74 0 0 0
05/01/2010
3.96
 107,200 3.77 4.00 3.90 58,100 0 1.6
04/01/2010
3.77
 125,800 3.45 3.77 3.67 0 0 0
31/12/2009
3.45
 79,900 3.31 3.55 3.32 0 0 0
30/12/2009
3.31
 15,400 3.28 3.40 3.16 0 0 0
29/12/2009
3.28
 17,000 3.32 3.37 3.25 0 0 0
28/12/2009
3.32
 59,400 3.34 3.44 3.27 0 0 0
25/12/2009
3.34
 48,900 3.34 3.47 3.28 0 0 0
24/12/2009
3.34
 28,600 3.38 3.42 3.16 0 0 0
23/12/2009
3.38
 32,900 3.28 3.38 3.09 3,000 0 0
22/12/2009
3.28
 36,900 3.28 3.44 3.28 3,000 0 0
21/12/2009
3.28
 25,800 3.09 3.28 3.24 5,000 0 0
18/12/2009
3.09
 17,900 2.95 3.09 3.02 0 0 0
17/12/2009
2.95
 31,800 3.05 3.05 2.86 0 0 0
16/12/2009
3.05
 37,100 3.25 3.31 3.05 0 0 0
15/12/2009
3.25
 105,700 3.16 3.34 3.12 0 0 0
14/12/2009
3.16
 63,700 2.88 3.16 2.96 0 0 0
11/12/2009
2.88
 100,600 2.93 3.16 2.82 1,200 0 0
10/12/2009
2.93
 44,400 3.15 3.16 2.93 1,200 0 0
09/12/2009
3.15
 29,800 3.35 3.35 3.15 0 0 0
08/12/2009
3.35
 16,400 3.45 3.45 3.31 1,000 0 0
07/12/2009
3.45
 22,200 3.40 3.45 3.42 0 0 0
04/12/2009
3.40
 14,600 3.41 3.45 3.37 0 0 0
03/12/2009
3.41
 32,900 3.37 3.52 3.31 4,600 0 0
02/12/2009
3.37
 135,600 3.61 3.71 3.37 21,400 0 0
01/12/2009
3.61
 73,900 3.42 3.63 3.50 0 0 0
30/11/2009
3.42
 48,500 3.44 3.44 3.31 0 0 0
27/11/2009
3.44
 113,700 3.18 3.45 3.02 500 0 0
26/11/2009
3.18
 91,900 3.38 3.38 3.18 8,800 0 0
25/11/2009
3.38
 101,800 3.60 3.70 3.38 1,000 0 0
24/11/2009
3.60
 32,800 3.63 3.78 3.58 200 0 0
23/11/2009
3.63
 23,900 3.88 3.88 3.63 0 0 0
20/11/2009
3.88
 54,900 3.88 3.88 3.75 3,800 0 0
19/11/2009
3.88
 125,700 3.74 3.91 3.60 3,800 0 0
18/11/2009
3.74
 70,000 3.68 3.74 3.64 0 0 0
17/11/2009
3.68
 29,400 3.77 3.81 3.68 0 0 0
16/11/2009
3.77
 50,700 3.60 3.87 3.65 0 0 0
13/11/2009
3.60
 52,700 3.60 3.68 3.60 0 0 0
12/11/2009
3.60
 129,600 3.45 3.60 3.45 0 0 0
11/11/2009
3.45
 58,200 3.28 3.47 3.25 0 400 0
10/11/2009
3.28
 95,400 3.48 3.52 3.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |