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)
09/11/2009
3.48
 44,000 3.60 3.71 3.48 0 0 0
06/11/2009
3.60
 21,100 3.71 3.88 3.45 0 0 0
05/11/2009
3.71
 72,100 3.52 3.75 3.61 0 0 0
04/11/2009
3.52
 106,500 3.45 3.61 3.38 0 0 0
03/11/2009
3.45
 110,700 3.68 3.68 3.40 0 0 0
02/11/2009
3.68
 100,900 3.93 3.93 3.63 0 0 0
30/10/2009
3.93
 148,800 3.78 3.96 3.84 0 0 0
29/10/2009
3.78
 156,800 3.97 3.97 3.65 0 0 0
28/10/2009
3.97
 98,600 3.77 3.98 3.60 0 0 0
27/10/2009
3.77
 173,900 3.93 3.96 3.65 0 2,500 0
26/10/2009
3.93
 66,200 3.98 4.03 3.86 0 0 0
23/10/2009
3.98
 155,700 4.29 4.53 3.96 0 900 0
22/10/2009
4.29
 510,100 4.01 4.29 3.98 0 0 0
21/10/2009
4.01
 134,200 3.98 4.16 3.96 0 0 0
20/10/2009
3.98
 203,600 3.74 3.98 3.88 0 0 0
19/10/2009
3.74
 100,100 3.80 3.88 3.60 1,700 0 0
16/10/2009
3.80
 106,100 4.07 4.10 3.80 1,700 0 0
15/10/2009
4.07
 203,900 4.03 4.16 4.00 0 0 0
14/10/2009
4.03
 189,600 3.88 4.13 3.68 0 2,000 0
13/10/2009
3.88
 283,200 4.09 4.17 3.81 0 2,000 0
12/10/2009
4.09
 309,700 3.84 4.09 3.96 0 5,000 0
09/10/2009
3.84
 302,100 3.68 3.84 3.67 0 5,000 0
08/10/2009
3.68
 274,800 3.55 3.75 3.52 0 5,000 0
07/10/2009
3.55
 284,300 3.41 3.61 3.47 2,000 4,700 0
06/10/2009
3.41
 186,800 3.24 3.41 3.31 0 0 0
05/10/2009
3.24
 73,300 3.31 3.34 3.18 0 0 0
02/10/2009
3.31
 164,300 3.34 3.34 3.16 0 0 0
01/10/2009
3.34
 134,900 3.44 3.58 3.15 0 0 0
30/09/2009
3.44
 210,400 3.29 3.45 3.31 0 0 0
29/09/2009
3.29
 119,200 3.31 3.45 3.27 0 0 0
28/09/2009
3.31
 106,800 3.28 3.47 3.04 0 0 0
25/09/2009
3.28
 180,600 3.25 3.31 3.19 0 10,000 0
24/09/2009
3.25
 91,500 3.28 3.37 3.21 30,000 10,000 0
23/09/2009
3.28
 238,900 3.35 3.57 3.25 30,000 0 0
22/09/2009
3.35
 171,600 3.38 3.45 3.24 0 2,000 0
21/09/2009
3.38
 394,800 3.21 3.38 3.32 0 2,000 0
18/09/2009
3.21
 230,100 3.02 3.22 3.01 0 0 0
17/09/2009
3.02
 258,400 3.15 3.15 2.95 0 0 0
16/09/2009
3.15
 155,500 3.32 3.42 3.06 30,000 6,000 0
15/09/2009
3.32
 248,100 3.11 3.32 3.16 30,000 6,000 0
14/09/2009
3.11
 115,800 2.91 3.11 3.11 0 0 0
11/09/2009
2.91
 719,500 2.76 2.91 2.81 0 5,000 0
10/09/2009
2.76
 87,600 2.70 2.76 2.70 500 5,000 0
09/09/2009
2.70
 46,800 2.70 2.73 2.65 500 3,000 0
08/09/2009
2.70
 56,700 2.65 2.75 2.65 0 1,800 0
07/09/2009
2.65
 52,300 2.66 2.66 2.55 0 0 0
04/09/2009: Cổ tức tiền mặt tỉ lệ: 8%
04/09/2009
2.66
 73,500 2.70 2.82 2.59 0 0 0
03/09/2009
2.70
 66,700 2.72 2.72 2.61 500 0 0
01/09/2009
2.72
 62,000 2.77 2.77 2.66 500 6,000 0
31/08/2009
2.77
 142,300 2.65 2.77 2.69 0 6,000 0
28/08/2009
2.65
 142,300 2.58 2.69 2.61 0 0 0
27/08/2009
2.58
 69,500 2.54 2.59 2.53 0 0 0
26/08/2009
2.54
 71,300 2.54 2.58 2.48 0 0 0
25/08/2009
2.54
 75,400 2.64 2.66 2.50 1,500 6,000 0
24/08/2009
2.64
 198,900 2.51 2.70 2.57 1,500 6,000 0
21/08/2009
2.51
 161,200 2.47 2.59 2.48 3,000 6,000 0
20/08/2009
2.47
 82,300 2.47 2.51 2.39 3,000 0 0
19/08/2009
2.47
 141,800 2.33 2.47 2.32 1,000 0 0
18/08/2009
2.33
 40,900 2.30 2.33 2.26 0 0 0
17/08/2009
2.30
 36,300 2.36 2.36 2.28 0 0 0
14/08/2009
2.36
 118,200 2.19 2.36 2.19 0 0 0
13/08/2009
2.19
 31,500 2.21 2.25 2.18 0 0 0
12/08/2009
2.21
 19,000 2.21 2.24 2.18 0 0 0
11/08/2009
2.21
 14,200 2.21 2.21 2.18 0 0 0
10/08/2009
2.21
 44,400 2.17 2.21 2.14 0 1,000 0
07/08/2009
2.17
 10,400 2.17 2.19 2.11 0 1,000 0
06/08/2009
2.17
 22,200 2.19 2.21 2.17 0 0 0
05/08/2009
2.19
 5,900 2.21 2.24 2.18 0 0 0
04/08/2009
2.21
 12,300 2.18 2.24 2.07 0 0 0
03/08/2009
2.18
 10,200 2.21 2.21 2.15 0 0 0
31/07/2009
2.21
 12,800 2.12 2.25 2.15 0 0 0
30/07/2009
2.12
 16,500 2.11 2.15 2.08 0 0 0
29/07/2009
2.11
 5,700 2.11 2.15 2.07 0 0 0
28/07/2009
2.11
 6,700 2.22 2.22 2.10 0 0 0
27/07/2009
2.22
 22,700 2.22 2.30 2.21 0 0 0
24/07/2009
2.22
 28,600 2.18 2.22 2.19 0 0 0
23/07/2009
2.18
 12,500 2.06 2.18 2.03 0 0 0
22/07/2009
2.06
 8,500 1.97 2.08 2.04 0 0 0
21/07/2009
1.97
 2,800 2.04 2.06 1.97 0 0 0
20/07/2009
2.04
 2,500 2.08 2.08 2.01 0 0 0
17/07/2009
2.08
 3,800 2.14 2.14 2.08 0 0 0
16/07/2009
2.14
 13,800 2.12 2.17 2.11 0 0 0
15/07/2009
2.12
 7,600 2.07 2.12 2.10 0 0 0
14/07/2009
2.07
 12,300 2.07 2.15 2.07 0 0 0
13/07/2009
2.07
 10,600 2.14 2.14 2.06 0 0 0
10/07/2009
2.14
 6,100 2.11 2.21 2.14 0 0 0
09/07/2009
2.11
 12,200 2.15 2.19 2.07 0 0 0
08/07/2009
2.15
 3,700 2.17 2.21 2.15 0 0 0
07/07/2009
2.17
 3,700 2.26 2.26 2.17 0 0 0
06/07/2009
2.26
 22,600 2.18 2.26 2.12 0 0 0
03/07/2009
2.18
 9,300 2.10 2.21 1.93 0 0 0
02/07/2009
2.10
 28,300 2.04 2.11 1.90 0 0 0
01/07/2009
2.04
 29,300 2.12 2.17 2.03 0 0 0
30/06/2009
2.12
 81,900 2.26 2.28 2.11 6,000 0 0
29/06/2009
2.26
 4,900 2.26 2.28 2.25 0 0 0
26/06/2009
2.26
 14,200 2.24 2.29 2.24 0 0 0
25/06/2009
2.24
 16,400 2.36 2.50 2.24 0 0 0
24/06/2009
2.36
 17,300 2.21 2.36 2.22 0 0 0
23/06/2009
2.21
 49,200 2.36 2.36 2.21 0 0 0
22/06/2009
2.36
 10,500 2.44 2.44 2.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |