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)
09/12/2008
1.78
 7,400 1.77 1.82 1.78 0 0 0
08/12/2008
1.77
 13,600 1.78 1.78 1.75 0 0 0
05/12/2008
1.78
 10,400 1.79 1.79 1.78 0 0 0
04/12/2008
1.79
 6,400 1.82 1.85 1.79 0 0 0
03/12/2008
1.82
 9,100 1.82 1.82 1.79 0 0 0
02/12/2008
1.82
 2,400 1.83 1.83 1.75 0 0 0
01/12/2008
1.83
 18,800 1.88 1.95 1.82 0 0 0
28/11/2008
1.88
 32,600 1.77 1.88 1.81 0 0 0
27/11/2008
1.77
 9,600 1.78 1.79 1.75 0 0 0
26/11/2008
1.78
 3,900 1.83 1.83 1.78 0 0 0
25/11/2008
1.83
 6,200 1.83 1.83 1.79 0 0 0
24/11/2008
1.83
 12,900 1.82 1.87 1.82 0 0 0
21/11/2008
1.82
 11,800 1.85 1.85 1.77 0 0 0
20/11/2008
1.85
 25,100 1.85 1.85 1.81 0 0 0
19/11/2008
1.85
 7,500 1.85 1.91 1.83 0 0 0
18/11/2008
1.85
 6,500 1.85 1.87 1.82 0 0 0
17/11/2008
1.85
 4,100 1.91 1.94 1.85 0 0 0
14/11/2008
1.91
 8,800 1.86 1.99 1.88 0 0 0
13/11/2008
1.86
 7,500 1.82 1.88 1.82 0 0 0
12/11/2008
1.82
 15,100 1.82 1.82 1.75 0 0 0
11/11/2008
1.82
 29,100 1.90 1.91 1.82 0 0 0
10/11/2008
1.90
 9,300 1.90 2.01 1.88 0 0 0
07/11/2008
1.90
 51,900 2.01 2.01 1.88 0 0 0
06/11/2008
2.01
 37,100 2.13 2.13 1.98 0 0 0
05/11/2008
2.13
 47,100 2.03 2.13 1.95 0 0 0
04/11/2008
2.03
 45,800 1.95 2.04 1.94 0 0 0
03/11/2008
1.95
 18,100 2.07 2.07 1.91 0 0 0
31/10/2008
2.07
 28,900 1.96 2.08 2.01 0 0 0
30/10/2008
1.96
 26,900 1.85 1.96 1.92 0 0 0
29/10/2008
1.85
 58,800 1.86 1.86 1.82 0 0 0
28/10/2008
1.86
 39,300 1.83 1.86 1.72 4,600 0 0
27/10/2008
1.83
 38,600 1.94 1.94 1.83 15,000 0 0
24/10/2008
1.94
 20,200 1.98 2.01 1.92 0 0 0
23/10/2008
1.98
 41,300 2.07 2.07 1.96 19,900 3,800 0
22/10/2008
2.07
 11,400 2.03 2.09 2.05 7,300 0 0
21/10/2008
2.03
 18,400 2.08 2.13 2.03 0 0 0
20/10/2008
2.08
 14,300 2.09 2.09 2.03 5,900 0 0
17/10/2008
2.09
 18,700 2.08 2.18 2.04 0 0 0
16/10/2008
2.08
 35,800 2.21 2.21 2.04 12,100 0 0
15/10/2008
2.21
 35,500 2.13 2.26 2.08 3,800 0 0
14/10/2008
2.13
 29,300 2.07 2.13 2.13 0 0 0
13/10/2008
2.07
 27,700 1.96 2.07 1.95 4,000 0 0
10/10/2008
1.96
 39,700 2.03 2.03 1.92 14,800 0 0
09/10/2008
2.03
 62,800 1.96 2.08 1.86 0 0 0
08/10/2008
1.96
 50,500 2.00 2.00 1.86 10,000 0 0
07/10/2008
2.00
 78,600 2.16 2.16 1.99 22,700 0 0
06/10/2008
2.16
 45,900 2.26 2.34 2.09 6,800 0 0
03/10/2008
2.26
 12,600 2.31 2.34 2.24 0 0 0
02/10/2008
2.31
 57,300 2.17 2.31 2.20 0 0 0
01/10/2008
2.17
 59,000 2.14 2.22 2.01 0 2,500 0
30/09/2008
2.14
 10,100 2.30 2.30 2.14 0 0 0
29/09/2008
2.30
 23,200 2.34 2.43 2.25 0 0 0
26/09/2008
2.34
 54,400 2.34 2.44 2.33 0 0 0
25/09/2008
2.34
 41,000 2.25 2.34 2.21 0 0 0
24/09/2008
2.25
 77,700 2.31 2.34 2.17 0 0 0
23/09/2008
2.31
 91,500 2.24 2.39 2.08 10,000 0 0
22/09/2008
2.24
 1,500 2.22 2.24 2.24 0 0 0
19/09/2008
2.22
 39,400 2.08 2.22 1.95 0 0 0
18/09/2008
2.08
 99,100 2.24 2.24 2.08 0 200 0
17/09/2008
2.24
 24,100 2.38 2.38 2.24 0 200 0
16/09/2008
2.38
 44,500 2.59 2.59 2.38 0 0 0
15/09/2008
2.59
 190,700 2.66 2.73 2.48 2,000 0 0
12/09/2008
2.66
 9,000 2.85 2.85 2.66 0 0 0
11/09/2008
2.85
 28,100 2.99 2.99 2.85 0 0 0
10/09/2008
2.99
 86,800 3.16 3.35 2.94 1,200 0 0
09/09/2008
3.16
 178,700 3.01 3.16 3.11 12,500 2,000 0
08/09/2008
3.01
 195,700 2.86 3.01 2.66 0 3,000 0
05/09/2008
2.86
 173,400 2.73 2.86 2.62 0 4,000 0
04/09/2008
2.73
 133,800 2.61 2.79 2.53 0 0 0
03/09/2008
2.61
 21,000 2.53 2.61 2.60 0 0 0
29/08/2008
2.53
 68,400 2.56 2.60 2.40 4,000 0 0
28/08/2008
2.56
 14,700 2.65 2.66 2.56 0 0 0
27/08/2008
2.65
 206,600 2.60 2.78 2.60 0 0 0
26/08/2008
2.60
 97,500 2.44 2.60 2.51 2,000 4,000 0
25/08/2008
2.44
 64,900 2.33 2.44 2.36 0 0 0
22/08/2008
2.33
 45,100 2.36 2.46 2.21 4,000 0 0
21/08/2008
2.36
 42,400 2.21 2.36 2.14 0 0 0
20/08/2008
2.21
 53,000 2.34 2.34 2.21 0 0 0
19/08/2008
2.34
 32,200 2.55 2.55 2.34 4,000 0 0
18/08/2008
2.55
 62,600 2.40 2.55 2.40 0 0 0
15/08/2008
2.40
 15,000 2.33 2.40 2.40 0 0 0
14/08/2008
2.33
 49,900 2.26 2.33 2.21 0 0 0
13/08/2008
2.26
 52,700 2.26 2.36 2.18 1,700 0 0
12/08/2008
2.26
 52,600 2.20 2.27 2.14 0 0 0
11/08/2008
2.20
 4,200 2.12 2.20 2.20 0 0 0
08/08/2008
2.12
 21,500 2.05 2.12 2.08 0 0 0
07/08/2008
2.05
 25,900 1.99 2.05 1.95 0 0 0
06/08/2008
1.99
 23,300 1.92 1.99 1.87 0 0 0
05/08/2008
1.92
 35,400 2.00 2.00 1.92 0 0 0
04/08/2008
2.00
 24,800 2.04 2.04 2.00 0 0 0
01/08/2008: Cổ tức tiền mặt tỉ lệ: 6%
01/08/2008
2.04
 50,600 2.09 2.12 2.04 0 0 0
31/07/2008
2.09
 48,200 2.15 2.24 2.09 0 0 0
30/07/2008
2.15
 35,900 2.15 2.23 2.08 0 0 0
29/07/2008
2.15
 47,100 2.15 2.15 2.13 0 0 0
28/07/2008
2.15
 83,800 2.08 2.15 2.00 0 0 0
25/07/2008
2.08
 70,600 2.15 2.15 2.08 15,000 0 0
24/07/2008
2.15
 114,200 2.24 2.24 2.15 0 0 0
23/07/2008
2.24
 200 2.33 2.33 2.24 0 0 0
22/07/2008
2.33
 300 2.42 2.42 2.33 0 0 0
21/07/2008
2.42
 13,200 2.51 2.51 2.42 2,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |