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)
20/01/2009
1.69
 5,600 1.70 1.70 1.69 0 0 0
19/01/2009
1.70
 10,400 1.73 1.78 1.69 0 0 0
16/01/2009
1.73
 6,100 1.71 1.73 1.71 0 0 0
15/01/2009
1.71
 1,600 1.71 1.71 1.69 0 0 0
14/01/2009
1.71
 6,400 1.77 1.77 1.70 0 0 0
13/01/2009
1.77
 10,700 1.70 1.79 1.71 0 0 0
12/01/2009
1.70
 2,500 1.74 1.74 1.70 0 0 0
09/01/2009
1.74
 1,100 1.73 1.74 1.71 0 0 0
08/01/2009
1.73
 2,600 1.75 1.75 1.73 0 0 0
07/01/2009
1.75
 5,800 1.74 1.77 1.74 0 0 0
06/01/2009
1.74
 1,400 1.74 1.74 1.70 0 0 0
05/01/2009
1.74
 2,300 1.74 1.74 1.73 0 0 0
02/01/2009
1.74
 2,100 1.70 1.74 1.71 0 0 0
31/12/2008
1.70
 8,000 1.75 1.75 1.70 0 0 0
30/12/2008
1.75
 4,000 1.71 1.75 1.71 0 0 0
29/12/2008
1.71
 4,000 1.74 1.75 1.70 0 0 0
26/12/2008
1.74
 5,600 1.75 1.77 1.74 0 0 0
25/12/2008
1.75
 4,400 1.77 1.78 1.75 0 0 0
24/12/2008
1.77
 7,500 1.77 1.78 1.74 0 0 0
23/12/2008
1.77
 7,700 1.81 1.81 1.77 0 0 0
22/12/2008
1.81
 11,600 1.79 1.84 1.79 0 0 0
19/12/2008
1.79
 5,900 1.79 1.81 1.74 0 0 0
18/12/2008
1.79
 10,800 1.81 1.81 1.77 0 0 0
17/12/2008
1.81
 4,500 1.77 1.82 1.69 0 0 0
16/12/2008
1.77
 10,700 1.89 1.89 1.73 0 0 0
15/12/2008
1.89
 8,100 1.82 1.90 1.84 0 0 0
12/12/2008
1.82
 8,300 1.79 1.85 1.81 0 0 0
11/12/2008: Cổ tức tiền mặt tỉ lệ: 6%
11/12/2008
1.79
 17,500 1.77 1.82 1.78 0 0 0
10/12/2008
1.77
 18,300 1.78 1.79 1.77 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |