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)
03/02/2025
19.72
 3,500 19.72 19.72 19.72 0 0 0
24/01/2025
19.72
 300 19.72 19.72 19.72 0 0 0
23/01/2025
19.34
 1,800 19.29 19.34 19.29 0 0 0
22/01/2025
19.24
 3,101 19.34 19.34 19.24 0 0 0
21/01/2025
19.63
 600 19.48 19.63 19.48 0 0 0
20/01/2025
19.72
 102 19.72 19.72 19.72 0 0 0
17/01/2025
19.72
 8,100 19.48 19.72 19.48 0 0 0
16/01/2025
19.48
 500 19.68 19.68 19.48 0 0 0
15/01/2025
19.53
 2 19.53 19.53 19.53 0 0 0
14/01/2025
19.53
 5,202 19.48 19.68 19.48 0 0 0
13/01/2025
19.48
 100 19.48 19.48 19.48 0 0 0
10/01/2025
19.48
 1 19.48 19.48 19.48 0 0 0
09/01/2025
19.48
 1,301 19.48 19.48 19.48 0 0 0
08/01/2025
19.58
 1 19.58 19.58 19.58 0 0 0
07/01/2025
19.58
 1,654 19.48 19.58 19.48 0 0 0
06/01/2025
19.48
 202 19.48 19.48 19.48 0 0 0
03/01/2025
19.53
 4,100 19.48 19.58 19.48 0 0 0
02/01/2025
19.48
 3,562 19.48 19.48 19.48 0 0 0
31/12/2024
19.48
 457 19.48 19.48 19.48 0 0 0
30/12/2024
19.48
 3,600 19.44 19.48 19.44 0 800 -0.0
27/12/2024
19.44
 3,958 19.44 19.53 19.44 0 0 0
26/12/2024
19.44
 143 19.44 19.44 19.44 0 0 0
25/12/2024
19.44
 2,103 19.29 19.44 19.29 0 0 0
24/12/2024
19.48
 3,950 19.44 19.68 19.44 0 0 0
23/12/2024
19.48
 2,101 19.24 19.48 19.24 0 0 0
20/12/2024
19.24
 1,121 19.24 19.24 19.24 0 0 0
19/12/2024
19.68
 3,766 19.68 19.72 19.68 0 0 0
18/12/2024
19.72
 20,126 19.00 19.72 19.00 0 0 0
17/12/2024
19.29
 6,139 19.39 19.39 19.24 0 0 0
16/12/2024
19.39
 2,326 19.34 19.39 19.24 100 0 0.0
13/12/2024
19.34
 331 19.24 19.34 19.24 0 0 0
12/12/2024
19.48
 20,901 18.86 19.48 18.86 0 0 0
11/12/2024
19.29
 13,633 18.76 19.48 18.76 0 0 0
10/12/2024
19.24
 7,129 19.24 19.44 19.24 0 0 0
09/12/2024
19.24
 1,405 19.58 19.58 19.24 0 0 0
06/12/2024
19.68
 14,608 19.68 19.72 17.32 0 0 0
05/12/2024
19.24
 400 19.24 19.24 19.24 0 0 0
04/12/2024
19.24
 200 19.24 19.24 19.24 0 0 0
03/12/2024
19.44
 4,400 19.05 19.44 19.05 0 0 0
02/12/2024
19.20
 5,399 19.15 19.24 17.27 0 100 -0.0
29/11/2024
19.15
 1,000 19.15 19.15 19.15 0 0 0
28/11/2024
19.00
 101 19.00 19.00 19.00 0 0 0
27/11/2024
18.96
 900 19.00 19.05 18.96 0 0 0
26/11/2024
19.05
 500 18.86 19.05 18.86 0 0 0
25/11/2024
19.00
 1,100 19.15 19.15 19.00 0 0 0
22/11/2024
19.20
 441 19.10 19.20 19.10 0 0 0
21/11/2024
19.15
 6,266 19.10 19.20 19.05 0 0 0
20/11/2024
19.24
 3,100 19.20 19.24 19.15 0 0 0
19/11/2024
19.34
 21,376 19.15 19.34 19.15 0 0 0
18/11/2024
19.10
 4,076 19.20 19.24 19.10 0 0 0
15/11/2024
19.24
 6,400 19.05 19.29 19.05 0 0 0
14/11/2024
19.29
 21,164 19.05 19.29 19.05 0 100 -0.0
13/11/2024
19.29
 1,300 19.24 19.29 19.24 0 0 0
12/11/2024
19.48
 44,093 19.34 19.48 19.29 100 0 0.0
11/11/2024
19.48
 21,679 19.34 19.48 19.34 100 0 0.0
08/11/2024
19.48
 12,749 19.29 19.48 19.29 0 0 0
07/11/2024
19.29
 0 19.29 19.29 19.29 0 0 0
06/11/2024
19.29
 24 19.29 19.29 19.29 0 0 0
05/11/2024
19.29
 3,205 19.48 19.48 19.29 0 0 0
04/11/2024
19.39
 2,553 19.24 19.39 19.24 0 0 0
01/11/2024
19.39
 5,100 19.34 19.48 19.34 0 0 0
31/10/2024
19.29
 816 19.24 19.29 19.24 0 0 0
30/10/2024
19.24
 0 19.24 19.24 19.24 0 0 0
29/10/2024
19.24
 1,002 19.29 19.29 19.24 0 0 0
28/10/2024
19.24
 917 19.48 19.53 19.24 0 300 -0.0
25/10/2024
19.58
 300 19.58 19.58 19.58 0 0 0
24/10/2024
19.63
 500 19.63 19.63 19.63 0 0 0
23/10/2024
19.39
 3,000 19.63 19.63 19.39 0 200 -0.0
22/10/2024
19.68
 7,233 19.72 19.72 19.68 0 0 0
21/10/2024
19.53
 2 19.53 19.53 19.53 0 0 0
18/10/2024
19.53
 18 19.53 19.53 19.53 0 0 0
17/10/2024
19.53
 1,734 19.68 19.68 19.53 0 0 0
16/10/2024
19.72
 0 19.72 19.72 19.72 0 0 0
15/10/2024
19.72
 34 19.72 19.72 19.72 0 0 0
14/10/2024
19.72
 11,320 19.72 19.72 19.72 0 0 0
11/10/2024
19.48
 2,310 19.53 19.53 19.48 0 0 0
10/10/2024
19.97
 100 19.97 19.97 19.97 0 0 0
09/10/2024
19.68
 2,170 19.63 19.77 19.63 0 0 0
08/10/2024
19.77
 1,802 19.72 19.77 19.72 0 0 0
07/10/2024
19.82
 72 19.82 19.82 19.82 0 0 0
04/10/2024
19.82
 2,100 19.72 19.82 19.72 1,000 0 0.0
03/10/2024
19.72
 11,055 19.72 19.97 19.72 7,100 0 0.3
02/10/2024
20.16
 117 20.16 20.16 20.16 0 0 0
01/10/2024: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2024
20.16
 100 20.16 20.16 20.16 0 0 0
30/09/2024
19.24
 190 19.24 19.24 19.24 0 0 0
27/09/2024
19.48
 17 19.48 19.48 19.48 0 0 0
26/09/2024
19.48
 4,364 19.24 19.48 19.24 1,900 0 0.1
25/09/2024
19.24
 3,345 19.01 19.24 19.01 1,600 0 0.1
24/09/2024
19.20
 194 19.20 19.20 19.20 0 0 0
23/09/2024
19.20
 6,280 18.87 19.20 18.87 0 4,000 -0.2
20/09/2024
19.01
 8,612 18.82 19.24 18.82 6,900 0 0.3
19/09/2024
18.87
 1,200 18.77 18.87 18.77 0 0 0
18/09/2024
18.77
 1,201 18.77 18.77 18.77 0 0 0
17/09/2024
18.77
 1,505 18.77 18.77 18.77 500 0 0.0
16/09/2024
19.67
 1,317 18.31 19.67 18.31 1,000 0 0.0
13/09/2024
19.71
 500 19.67 19.71 19.67 500 0 0.0
12/09/2024
19.71
 29,437 18.35 19.71 18.35 3,900 0 0.2
11/09/2024
19.53
 0 19.53 19.53 19.53 0 0 0
10/09/2024
19.53
 12,910 19.24 19.71 19.24 8,300 200 0.3
09/09/2024
19.24
 33,202 19.10 19.24 19.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |