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)
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
03/06/2008
1.88
 1,800 1.93 1.93 1.88 0 0 0
02/06/2008
1.93
 2,500 1.98 1.98 1.93 0 0 0
30/05/2008
1.98
 7,900 2.03 2.03 1.98 2,000 0 0
29/05/2008
2.03
 12,100 2.09 2.09 2.03 0 0 0
28/05/2008
2.09
 600 2.15 2.15 2.09 0 0 0
27/05/2008
2.15
 100 2.22 2.22 2.15 0 0 0
26/05/2008
2.22
 400 2.28 2.28 2.22 0 0 0
23/05/2008
2.28
 100 2.34 2.34 2.28 0 0 0
22/05/2008
2.34
 100 2.41 2.41 2.34 0 0 0
21/05/2008
2.41
 200 2.47 2.47 2.41 0 0 0
20/05/2008
2.47
 1,500 2.54 2.54 2.47 1,000 0 0
19/05/2008
2.54
 3,400 2.62 2.62 2.54 0 0 0
16/05/2008
2.62
 62,300 2.69 2.69 2.62 0 0 0
15/05/2008
2.69
 2,400 2.77 2.77 2.69 2,100 0 0
14/05/2008
2.77
 400 2.84 2.84 2.77 0 0 0
13/05/2008
2.84
 100 2.92 2.92 2.84 0 0 0
12/05/2008
2.92
 1,000 3.01 3.01 2.92 0 0 0
09/05/2008
3.01
 1,200 3.09 3.09 3.01 0 0 0
08/05/2008
3.09
 200 3.18 3.18 3.09 0 0 0
07/05/2008
3.18
 3,100 3.27 3.27 3.18 0 0 0
06/05/2008
3.27
 300 3.34 3.34 3.27 0 0 0
05/05/2008
3.34
 10,100 3.38 3.45 3.34 0 0 0
29/04/2008
3.38
 14,400 3.38 3.48 3.33 0 0 0
28/04/2008
3.38
 23,400 3.34 3.38 3.32 0 0 0
25/04/2008
3.34
 16,700 3.34 3.38 3.24 0 0 0
24/04/2008
3.34
 81,900 3.45 3.50 3.34 0 0 0
23/04/2008
3.45
 11,500 3.55 3.55 3.45 0 0 0
22/04/2008
3.55
 6,000 3.65 3.65 3.55 0 0 0
21/04/2008
3.65
 9,700 3.70 3.70 3.65 0 0 0
18/04/2008
3.70
 16,400 3.82 3.82 3.62 0 0 0
17/04/2008
3.82
 49,000 3.77 3.88 3.66 0 0 0
16/04/2008
3.77
 2,000 3.88 3.88 3.77 0 0 0
11/04/2008
3.88
 11,800 4.00 4.00 3.88 0 0 0
10/04/2008
4.00
 6,300 4.10 4.10 4.00 0 0 0
09/04/2008
4.10
 35,600 4.31 4.31 4.10 0 0 0
08/04/2008
4.31
 88,000 4.25 4.37 4.12 100 0 0
07/04/2008
4.25
 2,200 4.13 4.25 4.25 0 0 0
04/04/2008
4.13
 200 4.06 4.13 4.13 0 0 0
03/04/2008
4.06
 100 3.98 4.06 4.06 0 0 0
02/04/2008
3.98
 4,400 3.91 3.98 3.98 0 0 0
01/04/2008
3.91
 1,100 3.83 3.91 3.91 0 0 0
31/03/2008
3.83
 1,200 3.76 3.83 3.83 0 0 0
28/03/2008
3.76
 700 3.70 3.76 3.76 0 0 0
27/03/2008
3.70
 2,400 3.67 3.70 3.70 0 0 0
26/03/2008
3.67
 42,800 3.34 3.70 3.04 0 0 0
25/03/2008
3.34
 68,500 3.68 3.70 3.34 0 0 0
24/03/2008
3.68
 41,200 4.01 4.01 3.66 0 0 0
21/03/2008
4.01
 47,600 4.26 4.26 3.95 0 0 0
20/03/2008
4.26
 19,000 4.26 4.41 4.20 0 0 0
19/03/2008
4.26
 42,600 4.16 4.57 3.95 0 0 0
18/03/2008
4.16
 57,300 4.59 4.59 4.13 0 0 0
17/03/2008
4.59
 48,800 4.90 4.90 4.51 0 0 0
14/03/2008
4.90
 27,800 4.96 5.01 4.82 0 0 0
13/03/2008
4.96
 24,100 4.95 5.11 4.87 1,000 0 0
12/03/2008
4.95
 48,100 4.66 5.12 4.76 0 0 0
11/03/2008
4.66
 44,300 4.95 4.95 4.64 0 0 0
10/03/2008
4.95
 138,700 4.70 5.16 4.79 0 0 0
07/03/2008
4.70
 11,100 4.27 4.70 4.70 0 0 0
06/03/2008
4.27
 5,200 4.06 4.27 4.27 0 0 0
05/03/2008
4.06
 57,500 4.15 4.15 3.76 0 0 0
04/03/2008
4.15
 51,200 4.51 4.51 4.15 0 5,000 0
03/03/2008
4.51
 50,200 4.82 4.95 4.45 1,200 0 0
29/02/2008
4.82
 15,100 4.95 4.95 4.82 0 0 0
28/02/2008
4.95
 20,300 4.92 5.01 4.82 0 0 0
27/02/2008
4.92
 54,800 4.89 5.20 4.87 5,000 0 0
26/02/2008
4.89
 30,600 5.14 5.65 4.76 0 0 0
25/02/2008
5.14
 23,900 4.92 5.14 5.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |