CTCP Tập đoàn Vinacontrol (vnc)

34.60
-3.70
(-9.66%)
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
(2026-05-13) 		2.70 7.58% 70,700 0 0
32.60
38.30
34.60
2 tháng
(2026-04-13) 		2.99 8.48% 132,200 0 0
32.60
38.30
34.60
3 tháng
(2026-03-16) 		3.09 8.79% 163,300 0 0
32.60
38.30
34.60
6 tháng
(2025-12-15) 		4.08 11.91% 427,500 -1,400 -0.1
32.60
41.01
34.60
12 tháng
(2025-06-17) 		11.55 43.18% 1,142,100 -11,400 -0.4
26.75
41.01
34.60
24 tháng
(2024-06-24) 		20.32 112.99% 2,592,907 108,401 4.3
17.98
41.01
34.60
36 tháng
(2023-06-28) 		17.52 84.29% 3,098,066 46,201 1.5
16.04
41.01
34.60
60 tháng
(2021-07-08) 		24.28 173.10% 3,852,096 -17,149 -0.8
13.42
41.01
34.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/07/2008
2.51
 112,900 2.61 2.69 2.51 0 0 0
17/07/2008
2.61
 46,600 2.56 2.61 2.52 0 2,000 0
16/07/2008
2.56
 155,200 2.47 2.56 2.38 0 0 0
15/07/2008
2.47
 12,600 2.38 2.47 2.47 0 0 0
14/07/2008
2.38
 20,400 2.29 2.38 2.38 0 0 0
11/07/2008
2.29
 16,200 2.22 2.29 2.29 0 0 0
10/07/2008
2.22
 49,800 2.14 2.22 2.14 0 0 0
09/07/2008
2.14
 65,500 2.12 2.14 2.12 0 0 0
08/07/2008
2.12
 82,500 2.04 2.17 2.04 0 0 0
07/07/2008
2.04
 100,300 2.12 2.19 2.04 0 0 0
04/07/2008
2.12
 27,700 2.04 2.12 2.12 0 0 0
03/07/2008
2.04
 22,800 1.99 2.04 2.03 0 0 0
02/07/2008
1.99
 95,600 1.93 1.99 1.84 0 0 0
01/07/2008
1.93
 36,200 1.88 1.93 1.88 0 3,000 0
30/06/2008
1.88
 43,300 1.87 1.89 1.78 0 4,200 0
27/06/2008
1.87
 30,300 1.84 1.88 1.77 0 0 0
26/06/2008
1.84
 55,000 1.84 1.90 1.78 0 800 0
25/06/2008
1.84
 23,300 1.79 1.84 1.79 0 1,500 0
24/06/2008
1.79
 42,800 1.77 1.79 1.75 1,000 0 0
23/06/2008
1.77
 72,400 1.73 1.79 1.67 0 0 0
20/06/2008
1.73
 8,300 1.79 1.79 1.73 0 0 0
19/06/2008
1.79
 1,300 1.78 1.79 1.79 300 0 0
18/06/2008
1.78
 74,800 1.83 1.88 1.78 0 0 0
17/06/2008
1.83
 7,000 1.78 1.83 1.83 0 0 0
16/06/2008
1.78
 5,800 1.73 1.78 1.78 0 0 0
13/06/2008
1.73
 7,400 1.68 1.73 1.73 0 0 0
12/06/2008
1.68
 22,400 1.67 1.68 1.64 0 0 0
11/06/2008
1.67
 131,600 1.63 1.67 1.59 15,500 0 0
10/06/2008
1.63
 2,500 1.68 1.68 1.63 0 0 0
09/06/2008
1.68
 2,700 1.73 1.73 1.68 0 0 0
06/06/2008
1.73
 1,300 1.78 1.78 1.73 0 0 0
05/06/2008
1.78
 100 1.83 1.83 1.78 0 0 0
04/06/2008
1.83
 4,100 1.88 1.88 1.83 2,100 0 0

Chính sách bảo mật | Điều khoản sử dụng |