CTCP Tập đoàn Vinacontrol (vnc)

35.30
0.20
(0.57%)
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
(2026-02-11) 		-5.30 -13.12% 39,700 -700 -0.0
34.50
40.40
35.30
2 tháng
(2026-01-12) 		-0.90 -2.50% 190,500 -1,400 -0.1
34.50
41.70
35.30
3 tháng
(2025-12-15) 		0.30 0.86% 263,300 -1,400 -0.1
34.50
41.70
35.30
6 tháng
(2025-09-15) 		4.68 15.39% 469,400 -10,800 -0.4
30.42
41.70
35.30
12 tháng
(2025-03-18) 		11.23 47.03% 1,228,800 -20,500 -0.8
23.87
41.70
35.30
24 tháng
(2024-03-25) 		14.61 71.30% 2,720,841 104,601 4.2
16.31
41.70
35.30
36 tháng
(2023-03-29) 		19 117.97% 3,046,120 41,801 1.3
14.54
41.70
35.30
60 tháng
(2021-04-08) 		19.77 128.94% 3,719,609 -19,549 -0.8
13.08
41.70
35.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2008
2.11
 70,600 2.19 2.19 2.11 15,000 0 0
24/07/2008
2.19
 114,200 2.28 2.28 2.19 0 0 0
23/07/2008
2.28
 200 2.37 2.37 2.28 0 0 0
22/07/2008
2.37
 300 2.46 2.46 2.37 0 0 0
21/07/2008
2.46
 13,200 2.55 2.55 2.46 2,000 0 0
18/07/2008
2.55
 112,900 2.65 2.74 2.55 0 0 0
17/07/2008
2.65
 46,600 2.60 2.65 2.56 0 2,000 0
16/07/2008
2.60
 155,200 2.51 2.60 2.42 0 0 0
15/07/2008
2.51
 12,600 2.42 2.51 2.51 0 0 0
14/07/2008
2.42
 20,400 2.33 2.42 2.42 0 0 0
11/07/2008
2.33
 16,200 2.25 2.33 2.33 0 0 0
10/07/2008
2.25
 49,800 2.18 2.25 2.18 0 0 0
09/07/2008
2.18
 65,500 2.15 2.18 2.15 0 0 0
08/07/2008
2.15
 82,500 2.08 2.20 2.08 0 0 0
07/07/2008
2.08
 100,300 2.15 2.23 2.08 0 0 0
04/07/2008
2.15
 27,700 2.08 2.15 2.15 0 0 0
03/07/2008
2.08
 22,800 2.03 2.08 2.06 0 0 0
02/07/2008
2.03
 95,600 1.96 2.03 1.87 0 0 0
01/07/2008
1.96
 36,200 1.91 1.96 1.91 0 3,000 0
30/06/2008
1.91
 43,300 1.90 1.92 1.81 0 4,200 0
27/06/2008
1.90
 30,300 1.87 1.91 1.80 0 0 0
26/06/2008
1.87
 55,000 1.87 1.94 1.81 0 800 0
25/06/2008
1.87
 23,300 1.82 1.87 1.82 0 1,500 0
24/06/2008
1.82
 42,800 1.80 1.82 1.78 1,000 0 0
23/06/2008
1.80
 72,400 1.76 1.82 1.69 0 0 0
20/06/2008
1.76
 8,300 1.82 1.82 1.76 0 0 0
19/06/2008
1.82
 1,300 1.81 1.82 1.82 300 0 0
18/06/2008
1.81
 74,800 1.86 1.91 1.81 0 0 0
17/06/2008
1.86
 7,000 1.81 1.86 1.86 0 0 0
16/06/2008
1.81
 5,800 1.76 1.81 1.81 0 0 0
13/06/2008
1.76
 7,400 1.71 1.76 1.76 0 0 0
12/06/2008
1.71
 22,400 1.69 1.71 1.67 0 0 0
11/06/2008
1.69
 131,600 1.66 1.69 1.62 15,500 0 0
10/06/2008
1.66
 2,500 1.71 1.71 1.66 0 0 0
09/06/2008
1.71
 2,700 1.76 1.76 1.71 0 0 0
06/06/2008
1.76
 1,300 1.81 1.81 1.76 0 0 0
05/06/2008
1.81
 100 1.86 1.86 1.81 0 0 0
04/06/2008
1.86
 4,100 1.91 1.91 1.86 2,100 0 0
03/06/2008
1.91
 1,800 1.96 1.96 1.91 0 0 0
02/06/2008
1.96
 2,500 2.01 2.01 1.96 0 0 0
30/05/2008
2.01
 7,900 2.06 2.06 2.01 2,000 0 0
29/05/2008
2.06
 12,100 2.13 2.13 2.06 0 0 0
28/05/2008
2.13
 600 2.19 2.19 2.13 0 0 0
27/05/2008
2.19
 100 2.25 2.25 2.19 0 0 0
26/05/2008
2.25
 400 2.32 2.32 2.25 0 0 0
23/05/2008
2.32
 100 2.38 2.38 2.32 0 0 0
22/05/2008
2.38
 100 2.45 2.45 2.38 0 0 0
21/05/2008
2.45
 200 2.51 2.51 2.45 0 0 0
20/05/2008
2.51
 1,500 2.59 2.59 2.51 1,000 0 0
19/05/2008
2.59
 3,400 2.66 2.66 2.59 0 0 0
16/05/2008
2.66
 62,300 2.74 2.74 2.66 0 0 0
15/05/2008
2.74
 2,400 2.82 2.82 2.74 2,100 0 0
14/05/2008
2.82
 400 2.89 2.89 2.82 0 0 0
13/05/2008
2.89
 100 2.97 2.97 2.89 0 0 0
12/05/2008
2.97
 1,000 3.06 3.06 2.97 0 0 0
09/05/2008
3.06
 1,200 3.15 3.15 3.06 0 0 0
08/05/2008
3.15
 200 3.24 3.24 3.15 0 0 0
07/05/2008
3.24
 3,100 3.32 3.32 3.24 0 0 0
06/05/2008
3.32
 300 3.40 3.40 3.32 0 0 0
05/05/2008
3.40
 10,100 3.44 3.50 3.40 0 0 0
29/04/2008
3.44
 14,400 3.44 3.54 3.39 0 0 0
28/04/2008
3.44
 23,400 3.40 3.44 3.38 0 0 0
25/04/2008
3.40
 16,700 3.40 3.44 3.30 0 0 0
24/04/2008
3.40
 81,900 3.50 3.55 3.40 0 0 0
23/04/2008
3.50
 11,500 3.61 3.61 3.50 0 0 0
22/04/2008
3.61
 6,000 3.71 3.71 3.61 0 0 0
21/04/2008
3.71
 9,700 3.76 3.76 3.71 0 0 0
18/04/2008
3.76
 16,400 3.89 3.89 3.68 0 0 0
17/04/2008
3.89
 49,000 3.83 3.95 3.72 0 0 0
16/04/2008
3.83
 2,000 3.95 3.95 3.83 0 0 0
11/04/2008
3.95
 11,800 4.06 4.06 3.95 0 0 0
10/04/2008
4.06
 6,300 4.17 4.17 4.06 0 0 0
09/04/2008
4.17
 35,600 4.38 4.38 4.17 0 0 0
08/04/2008
4.38
 88,000 4.32 4.45 4.19 100 0 0
07/04/2008
4.32
 2,200 4.20 4.32 4.32 0 0 0
04/04/2008
4.20
 200 4.13 4.20 4.20 0 0 0
03/04/2008
4.13
 100 4.05 4.13 4.13 0 0 0
02/04/2008
4.05
 4,400 3.97 4.05 4.05 0 0 0
01/04/2008
3.97
 1,100 3.90 3.97 3.97 0 0 0
31/03/2008
3.90
 1,200 3.82 3.90 3.90 0 0 0
28/03/2008
3.82
 700 3.76 3.82 3.82 0 0 0
27/03/2008
3.76
 2,400 3.73 3.76 3.76 0 0 0
26/03/2008
3.73
 42,800 3.40 3.76 3.10 0 0 0
25/03/2008
3.40
 68,500 3.75 3.76 3.40 0 0 0
24/03/2008
3.75
 41,200 4.08 4.08 3.72 0 0 0
21/03/2008
4.08
 47,600 4.33 4.33 4.01 0 0 0
20/03/2008
4.33
 19,000 4.33 4.48 4.27 0 0 0
19/03/2008
4.33
 42,600 4.23 4.65 4.01 0 0 0
18/03/2008
4.23
 57,300 4.66 4.66 4.20 0 0 0
17/03/2008
4.66
 48,800 4.98 4.98 4.59 0 0 0
14/03/2008
4.98
 27,800 5.04 5.10 4.90 0 0 0
13/03/2008
5.04
 24,100 5.03 5.20 4.96 1,000 0 0
12/03/2008
5.03
 48,100 4.74 5.21 4.84 0 0 0
11/03/2008
4.74
 44,300 5.03 5.03 4.71 0 0 0
10/03/2008
5.03
 138,700 4.78 5.25 4.87 0 0 0
07/03/2008
4.78
 11,100 4.34 4.78 4.78 0 0 0
06/03/2008
4.34
 5,200 4.13 4.34 4.34 0 0 0
05/03/2008
4.13
 57,500 4.22 4.22 3.82 0 0 0
04/03/2008
4.22
 51,200 4.59 4.59 4.22 0 5,000 0
03/03/2008
4.59
 50,200 4.90 5.03 4.52 1,200 0 0

Chính sách bảo mật | Điều khoản sử dụng |