CTCP Tập đoàn Vinacontrol (vnc)

35.30
0.20
(0.57%)
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
(2026-02-11) 		-5.30 -13.12% 39,700 -700 -0.0
34.50
40.40
35.30
2 tháng
(2026-01-12) 		-0.90 -2.50% 190,500 -1,400 -0.1
34.50
41.70
35.30
3 tháng
(2025-12-15) 		0.30 0.86% 263,300 -1,400 -0.1
34.50
41.70
35.30
6 tháng
(2025-09-15) 		4.68 15.39% 469,400 -10,800 -0.4
30.42
41.70
35.30
12 tháng
(2025-03-18) 		11.23 47.03% 1,228,800 -20,500 -0.8
23.87
41.70
35.30
24 tháng
(2024-03-25) 		14.61 71.30% 2,720,841 104,601 4.2
16.31
41.70
35.30
36 tháng
(2023-03-29) 		19 117.97% 3,046,120 41,801 1.3
14.54
41.70
35.30
60 tháng
(2021-04-08) 		19.77 128.94% 3,719,609 -19,549 -0.8
13.08
41.70
35.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |