CTCP Tập đoàn Vinacontrol (vnc)

38.90
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
(2026-06-29) 		3 8.36% 135,300 0 0
35.50
38.90
38.90
2 tháng
(2026-06-01) 		3.80 10.83% 242,500 0 0
34.60
38.90
38.90
3 tháng
(2026-05-04) 		3 8.37% 291,700 0 0
32.60
38.90
38.90
6 tháng
(2026-01-30) 		-0.14 -0.36% 426,100 -1,400 -0.1
32.60
41.01
38.90
12 tháng
(2025-08-04) 		8.31 27.16% 938,800 -11,400 -0.4
28.95
41.01
38.90
24 tháng
(2024-08-08) 		20.31 109.29% 2,425,689 51,201 2.1
18.59
41.01
38.90
36 tháng
(2023-08-14) 		18.07 86.77% 3,272,366 46,201 1.5
16.04
41.01
38.90
60 tháng
(2021-08-24) 		24.75 174.84% 4,029,752 -20,649 -0.9
13.68
41.01
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/06/2009
2.44
 122,700 2.43 2.59 2.43 6,000 0 0
18/06/2009
2.43
 70,700 2.37 2.43 2.40 0 0 0
17/06/2009
2.37
 155,400 2.21 2.37 2.07 28,000 2,000 0
16/06/2009
2.21
 76,700 2.36 2.36 2.21 12,000 1,500 0
15/06/2009
2.36
 74,300 2.48 2.48 2.36 15,000 1,500 0
12/06/2009
2.48
 62,200 2.57 2.68 2.41 0 500 0
11/06/2009
2.57
 83,000 2.50 2.62 2.47 0 0 0
10/06/2009
2.50
 153,900 2.57 2.65 2.46 0 0 0
09/06/2009
2.57
 329,400 2.55 2.72 2.57 0 13,500 0
08/06/2009
2.55
 36,400 2.39 2.55 2.55 0 3,000 0
05/06/2009
2.39
 57,900 2.25 2.39 2.39 0 0 0
04/06/2009
2.25
 206,500 2.14 2.25 2.07 0 0 0
03/06/2009
2.14
 78,900 2.12 2.14 2.07 0 2,300 0
02/06/2009
2.12
 86,900 2.11 2.22 2.11 0 0 0
01/06/2009
2.11
 59,200 2.00 2.11 2.00 0 0 0
29/05/2009
2.00
 60,700 2.01 2.07 1.89 0 0 0
28/05/2009
2.01
 41,700 2.08 2.21 1.95 0 0 0
27/05/2009
2.08
 38,500 2.10 2.11 2.00 0 0 0
26/05/2009
2.10
 91,700 2.18 2.18 2.00 0 0 0
25/05/2009
2.18
 128,100 2.07 2.18 1.90 0 0 0
22/05/2009
2.07
 96,200 2.10 2.10 2.00 9,300 0 0
21/05/2009
2.10
 209,800 2.21 2.21 2.10 0 0 0
20/05/2009
2.21
 304,200 2.15 2.29 2.12 0 22,600 0
19/05/2009
2.15
 32,300 2.01 2.15 2.15 0 0 0
18/05/2009
2.01
 100,500 1.90 2.01 2.01 0 0 0
15/05/2009
1.90
 56,800 1.81 1.90 1.79 0 0 0
14/05/2009
1.81
 25,300 1.81 1.81 1.74 0 0 0
13/05/2009
1.81
 18,600 1.81 1.84 1.74 0 0 0
12/05/2009
1.81
 28,200 1.74 1.81 1.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |