CTCP Tập đoàn Vinacontrol (vnc)

34.80
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
(2025-11-05) 		-0.40 -1.14% 17,100 0 0
34.80
35.50
34.80
2 tháng
(2025-10-06) 		3.20 10.13% 111,300 -3,000 -0.1
31
35.50
34.80
3 tháng
(2025-09-08) 		5.36 18.22% 233,100 -10,000 -0.3
29.44
35.50
34.80
6 tháng
(2025-06-09) 		10.34 42.27% 721,700 -10,000 -0.3
24.46
36.99
34.80
12 tháng
(2024-12-10) 		15.23 77.84% 1,247,296 -19,900 -0.8
19.57
36.99
34.80
24 tháng
(2023-12-18) 		11.37 48.53% 2,542,766 47,601 1.5
16.31
36.99
34.80
36 tháng
(2022-12-21) 		19.37 125.51% 2,862,266 39,401 1.2
14.09
36.99
34.80
60 tháng
(2020-12-31) 		21.64 164.45% 3,476,115 -20,256 -0.9
13.08
36.99
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/02/2009
1.67
 3,700 1.63 1.67 1.64 0 0 0
11/02/2009
1.63
 3,900 1.64 1.64 1.63 0 0 0
10/02/2009
1.64
 7,400 1.67 1.80 1.64 0 0 0
09/02/2009
1.67
 6,800 1.69 1.78 1.67 0 0 0
06/02/2009
1.69
 200 1.69 1.69 1.69 0 0 0
05/02/2009
1.69
 6,700 1.73 1.73 1.63 0 0 0
04/02/2009
1.73
 900 1.69 1.73 1.66 0 0 0
03/02/2009
1.69
 3,600 1.66 1.69 1.66 0 0 0
02/02/2009
1.66
 1,100 1.77 1.81 1.66 100 0 0
23/01/2009
1.77
 4,300 1.80 1.80 1.73 0 0 0
22/01/2009
1.80
 1,100 1.71 1.80 1.77 0 0 0
21/01/2009
1.71
 2,800 1.71 1.73 1.71 0 0 0
20/01/2009
1.71
 5,600 1.73 1.73 1.71 0 0 0
19/01/2009
1.73
 10,400 1.76 1.81 1.71 0 0 0
16/01/2009
1.76
 6,100 1.74 1.76 1.74 0 0 0
15/01/2009
1.74
 1,600 1.74 1.74 1.71 0 0 0
14/01/2009
1.74
 6,400 1.80 1.80 1.73 0 0 0
13/01/2009
1.80
 10,700 1.73 1.82 1.74 0 0 0
12/01/2009
1.73
 2,500 1.77 1.77 1.73 0 0 0
09/01/2009
1.77
 1,100 1.76 1.77 1.74 0 0 0
08/01/2009
1.76
 2,600 1.78 1.78 1.76 0 0 0
07/01/2009
1.78
 5,800 1.77 1.80 1.77 0 0 0
06/01/2009
1.77
 1,400 1.77 1.77 1.73 0 0 0
05/01/2009
1.77
 2,300 1.77 1.77 1.76 0 0 0
02/01/2009
1.77
 2,100 1.73 1.77 1.74 0 0 0
31/12/2008
1.73
 8,000 1.78 1.78 1.73 0 0 0
30/12/2008
1.78
 4,000 1.74 1.78 1.74 0 0 0
29/12/2008
1.74
 4,000 1.77 1.78 1.73 0 0 0
26/12/2008
1.77
 5,600 1.78 1.80 1.77 0 0 0
25/12/2008
1.78
 4,400 1.80 1.81 1.78 0 0 0
24/12/2008
1.80
 7,500 1.80 1.81 1.77 0 0 0
23/12/2008
1.80
 7,700 1.84 1.84 1.80 0 0 0
22/12/2008
1.84
 11,600 1.82 1.87 1.82 0 0 0
19/12/2008
1.82
 5,900 1.82 1.84 1.77 0 0 0
18/12/2008
1.82
 10,800 1.84 1.84 1.80 0 0 0
17/12/2008
1.84
 4,500 1.80 1.85 1.71 0 0 0
16/12/2008
1.80
 10,700 1.92 1.92 1.76 0 0 0
15/12/2008
1.92
 8,100 1.85 1.94 1.87 0 0 0
12/12/2008
1.85
 8,300 1.82 1.88 1.84 0 0 0
11/12/2008: Cổ tức tiền mặt tỉ lệ: 6%
11/12/2008
1.82
 17,500 1.80 1.85 1.81 0 0 0
10/12/2008
1.80
 18,300 1.81 1.82 1.80 0 0 0
09/12/2008
1.81
 7,400 1.80 1.85 1.81 0 0 0
08/12/2008
1.80
 13,600 1.81 1.81 1.78 0 0 0
05/12/2008
1.81
 10,400 1.82 1.82 1.81 0 0 0
04/12/2008
1.82
 6,400 1.85 1.88 1.82 0 0 0
03/12/2008
1.85
 9,100 1.85 1.85 1.82 0 0 0
02/12/2008
1.85
 2,400 1.86 1.86 1.78 0 0 0
01/12/2008
1.86
 18,800 1.92 1.98 1.85 0 0 0
28/11/2008
1.92
 32,600 1.80 1.92 1.84 0 0 0
27/11/2008
1.80
 9,600 1.81 1.82 1.78 0 0 0
26/11/2008
1.81
 3,900 1.86 1.86 1.81 0 0 0
25/11/2008
1.86
 6,200 1.86 1.86 1.82 0 0 0
24/11/2008
1.86
 12,900 1.85 1.90 1.85 0 0 0
21/11/2008
1.85
 11,800 1.88 1.88 1.80 0 0 0
20/11/2008
1.88
 25,100 1.88 1.88 1.84 0 0 0
19/11/2008
1.88
 7,500 1.88 1.94 1.86 0 0 0
18/11/2008
1.88
 6,500 1.88 1.90 1.85 0 0 0
17/11/2008
1.88
 4,100 1.94 1.97 1.88 0 0 0
14/11/2008
1.94
 8,800 1.89 2.02 1.92 0 0 0
13/11/2008
1.89
 7,500 1.85 1.92 1.85 0 0 0
12/11/2008
1.85
 15,100 1.85 1.85 1.78 0 0 0
11/11/2008
1.85
 29,100 1.93 1.94 1.85 0 0 0
10/11/2008
1.93
 9,300 1.93 2.05 1.92 0 0 0
07/11/2008
1.93
 51,900 2.05 2.05 1.92 0 0 0
06/11/2008
2.05
 37,100 2.17 2.17 2.01 0 0 0
05/11/2008
2.17
 47,100 2.06 2.17 1.98 0 0 0
04/11/2008
2.06
 45,800 1.98 2.07 1.97 0 0 0
03/11/2008
1.98
 18,100 2.10 2.10 1.94 0 0 0
31/10/2008
2.10
 28,900 2.00 2.11 2.05 0 0 0
30/10/2008
2.00
 26,900 1.88 2.00 1.96 0 0 0
29/10/2008
1.88
 58,800 1.89 1.89 1.85 0 0 0
28/10/2008
1.89
 39,300 1.86 1.89 1.74 4,600 0 0
27/10/2008
1.86
 38,600 1.97 1.97 1.86 15,000 0 0
24/10/2008
1.97
 20,200 2.01 2.05 1.96 0 0 0
23/10/2008
2.01
 41,300 2.10 2.10 2.00 19,900 3,800 0
22/10/2008
2.10
 11,400 2.06 2.13 2.09 7,300 0 0
21/10/2008
2.06
 18,400 2.11 2.17 2.06 0 0 0
20/10/2008
2.11
 14,300 2.13 2.13 2.06 5,900 0 0
17/10/2008
2.13
 18,700 2.11 2.22 2.07 0 0 0
16/10/2008
2.11
 35,800 2.25 2.25 2.07 12,100 0 0
15/10/2008
2.25
 35,500 2.17 2.30 2.11 3,800 0 0
14/10/2008
2.17
 29,300 2.10 2.17 2.17 0 0 0
13/10/2008
2.10
 27,700 2.00 2.10 1.98 4,000 0 0
10/10/2008
2.00
 39,700 2.06 2.06 1.96 14,800 0 0
09/10/2008
2.06
 62,800 2.00 2.11 1.89 0 0 0
08/10/2008
2.00
 50,500 2.03 2.03 1.89 10,000 0 0
07/10/2008
2.03
 78,600 2.19 2.19 2.02 22,700 0 0
06/10/2008
2.19
 45,900 2.30 2.38 2.13 6,800 0 0
03/10/2008
2.30
 12,600 2.35 2.38 2.27 0 0 0
02/10/2008
2.35
 57,300 2.21 2.35 2.23 0 0 0
01/10/2008
2.21
 59,000 2.18 2.26 2.05 0 2,500 0
30/09/2008
2.18
 10,100 2.34 2.34 2.18 0 0 0
29/09/2008
2.34
 23,200 2.38 2.47 2.29 0 0 0
26/09/2008
2.38
 54,400 2.38 2.48 2.37 0 0 0
25/09/2008
2.38
 41,000 2.29 2.38 2.25 0 0 0
24/09/2008
2.29
 77,700 2.35 2.38 2.21 0 0 0
23/09/2008
2.35
 91,500 2.27 2.43 2.11 10,000 0 0
22/09/2008
2.27
 1,500 2.26 2.27 2.27 0 0 0
19/09/2008
2.26
 39,400 2.11 2.26 1.98 0 0 0
18/09/2008
2.11
 99,100 2.27 2.27 2.11 0 200 0

Chính sách bảo mật | Điều khoản sử dụng |