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)
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
06/09/2024
19.10
 4,200 19.01 19.29 19.01 900 0 0.0
05/09/2024
19.10
 0 19.10 19.10 19.10 0 0 0
04/09/2024
19.10
 39,902 18.16 19.10 18.16 0 100 -0.0
30/08/2024
20.18
 203 18.59 20.18 18.59 0 0 0
29/08/2024
19.01
 2,901 19.48 19.48 19.01 2,100 0 0.1
28/08/2024
19.24
 1,205 19.24 19.24 19.24 1,000 0 0.0
27/08/2024
19.24
 38,800 18.77 19.24 18.77 6,200 0 0.3
26/08/2024
19.24
 0 19.24 19.24 19.24 0 0 0
23/08/2024
19.24
 30 19.24 19.24 19.24 0 0 0
22/08/2024
19.24
 10,900 18.59 19.24 18.59 2,500 0 0.1
21/08/2024
19.24
 1,733 19.24 19.24 19.20 1,400 0 0.1
20/08/2024
19.24
 100 19.24 19.24 19.24 0 0 0
19/08/2024
19.06
 4,000 19.06 19.06 19.06 300 0 0.0
16/08/2024
19.06
 10,560 19.01 19.10 19.01 5,000 0 0.2
15/08/2024
19.10
 2,400 18.77 19.10 18.77 0 0 0
14/08/2024
19.10
 5,913 19.43 19.62 19.10 0 0 0
13/08/2024
19.62
 29,642 16.99 20.18 16.99 4,800 0 0.2
12/08/2024
18.87
 7,604 18.59 18.87 18.59 200 0 0.0
09/08/2024
19.06
 57,280 18.31 19.06 18.31 20,200 0 0.8
08/08/2024
18.59
 5 18.59 18.59 18.59 1 0 0.0
07/08/2024
18.59
 55,000 18.31 18.59 18.31 21,100 0 0.8
06/08/2024
18.12
 433 18.07 18.12 18.07 200 200 0
05/08/2024
18.31
 41,300 18.16 18.54 17.84 17,300 300 0.7
02/08/2024
18.16
 200 18.07 18.16 18.07 0 0 0
01/08/2024
18.54
 0 18.54 18.54 18.54 0 0 0
31/07/2024
18.54
 0 18.54 18.54 18.54 0 0 0
30/07/2024
18.54
 39,297 18.31 18.54 18.31 6,000 0 0.2
29/07/2024
18.45
 1,834 18.45 18.45 18.45 1,400 300 0.0
26/07/2024
18.45
 200 18.54 18.54 18.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |