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)
01/08/2024
18.85
 0 18.85 18.85 18.85 0 0 0
31/07/2024
18.85
 0 18.85 18.85 18.85 0 0 0
30/07/2024
18.85
 39,297 18.61 18.85 18.61 6,000 0 0.2
29/07/2024
18.76
 1,834 18.76 18.76 18.76 1,400 300 0.0
26/07/2024
18.76
 200 18.85 18.85 18.76 0 0 0
25/07/2024
19.04
 32,000 18.85 19.04 18.85 3,000 0 0.1
24/07/2024
18.85
 9,629 18.61 19.00 18.61 3,600 0 0.1
23/07/2024
18.95
 2,000 18.90 18.95 18.90 200 0 0.0
22/07/2024
19.09
 41,086 19.09 19.33 18.76 5,300 0 0.2
19/07/2024
19.09
 400 18.85 19.09 18.85 0 0 0
18/07/2024
18.85
 26,343 18.85 19.04 18.85 0 0 0
17/07/2024
18.85
 494 18.85 18.85 18.85 0 200 -0.0
16/07/2024
18.90
 5,605 18.61 19.09 18.61 0 0 0
15/07/2024
18.57
 4,839 18.61 19.09 18.37 0 200 -0.0
12/07/2024
18.61
 122 18.61 18.61 18.61 0 0 0
11/07/2024
18.61
 3,385 18.66 18.66 18.61 0 0 0
10/07/2024
18.66
 1,508 18.37 18.66 18.37 100 0 0.0
09/07/2024
18.61
 23,815 18.61 18.61 18.37 0 0 0
08/07/2024
18.61
 6,907 18.71 18.71 18.61 300 0 0.0
05/07/2024
18.71
 1,944 18.61 18.71 18.61 0 0 0
04/07/2024
18.61
 9,697 18.85 18.85 18.61 0 0 0
03/07/2024: Cổ tức tiền mặt tỉ lệ: 15%
03/07/2024
19.09
 16,020 19.09 19.09 18.37 0 0 0
02/07/2024
18.42
 2,499 18.42 18.42 18.38 0 100 -0.0
01/07/2024
18.38
 4,847 18.38 18.38 18.38 0 0 0
28/06/2024
18.38
 7,522 18.33 18.47 18.33 0 0 0
27/06/2024
18.33
 5,633 18.42 18.74 18.28 0 0 0
26/06/2024
18.42
 2,880 20.21 20.21 18.38 0 0 0
25/06/2024
18.56
 7,830 18.33 18.61 18.28 0 0 0
24/06/2024
18.28
 5,949 18.19 18.61 18.19 0 0 0
21/06/2024
18.24
 12,728 18.38 18.84 18.15 0 100 -0.0
20/06/2024
18.19
 11,635 20.21 20.21 18.15 0 0 0
19/06/2024
19.25
 40,797 18.19 19.25 17.92 0 0 0
18/06/2024
17.92
 110,575 17.92 17.92 17.60 200 0 0.0
17/06/2024
19.34
 0 19.34 19.34 19.34 0 0 0
14/06/2024
19.34
 300 19.43 19.43 19.34 0 0 0
13/06/2024
19.43
 19 19.43 19.43 19.43 0 0 0
12/06/2024
19.43
 100 19.43 19.43 19.43 0 0 0
11/06/2024
18.61
 1,611 19.30 19.30 18.61 0 0 0
10/06/2024
19.30
 1,639 19.48 19.48 19.30 0 0 0
07/06/2024
19.07
 100 19.07 19.07 19.07 0 0 0
06/06/2024
19.53
 4,284 19.71 19.71 19.53 0 0 0
05/06/2024
19.07
 4,904 18.15 19.48 18.15 0 0 0
04/06/2024
17.92
 538 17.83 17.92 17.78 0 0 0
03/06/2024
17.73
 2,291 17.73 17.73 17.73 0 0 0
31/05/2024
17.73
 1,000 17.78 17.78 17.73 0 0 0
30/05/2024
17.73
 100 17.73 17.73 17.73 0 0 0
29/05/2024
18.19
 2,500 17.69 18.19 17.69 0 0 0
28/05/2024
17.69
 900 17.69 17.69 17.69 0 0 0
27/05/2024
18.10
 1,305 17.83 18.10 16.77 0 0 0
24/05/2024
17.83
 100 17.83 17.83 17.83 0 0 0
23/05/2024
17.83
 300 17.87 17.87 17.83 0 0 0
22/05/2024
17.87
 20 17.87 17.87 17.87 0 0 0
21/05/2024
17.87
 107 17.87 17.87 17.87 0 0 0
20/05/2024
17.50
 1,444 17.50 17.60 17.50 0 0 0
17/05/2024
17.69
 1,325 17.69 17.69 17.69 0 800 -0.0
16/05/2024
17.69
 1,100 18.15 18.15 17.69 0 0 0
15/05/2024
16.58
 266 16.63 16.63 16.58 0 0 0
14/05/2024
17.69
 1,000 17.69 17.69 17.69 0 0 0
13/05/2024
18.06
 6,736 19.25 19.34 17.64 0 0 0
10/05/2024
19.57
 4,312 17.92 19.57 17.23 0 0 0
09/05/2024
18.15
 20 18.15 18.15 18.15 0 0 0
08/05/2024
18.15
 16,422 18.65 18.65 17.18 0 0 0
07/05/2024
19.07
 100 19.07 19.07 19.07 0 0 0
06/05/2024
18.24
 220 16.13 18.24 16.13 0 0 0
03/05/2024
17.92
 100 17.92 17.92 17.92 0 0 0
02/05/2024
18.01
 200 16.58 18.01 16.58 0 0 0
26/04/2024
16.63
 200 16.63 16.63 16.63 0 0 0
25/04/2024
18.19
 300 18.84 18.84 16.63 0 0 0
24/04/2024
17.55
 0 17.55 17.55 17.55 0 0 0
23/04/2024
17.55
 0 17.55 17.55 17.55 0 0 0
22/04/2024
17.55
 2,106 17.83 17.83 16.31 0 0 0
19/04/2024
16.31
 2,103 16.54 17.83 16.31 0 0 0
17/04/2024
16.49
 1,100 16.91 16.91 16.49 0 0 0
16/04/2024
18.24
 105 18.24 18.24 18.24 0 0 0
15/04/2024
16.91
 6,170 16.91 17.92 16.91 0 100 -0.0
12/04/2024
18.74
 1,068 17.73 19.11 17.69 0 0 0
11/04/2024
19.62
 101 19.62 19.62 19.62 0 0 0
10/04/2024
18.06
 0 18.06 18.06 18.06 0 0 0
09/04/2024
18.06
 0 18.06 18.06 18.06 0 0 0
08/04/2024
18.06
 0 18.06 18.06 18.06 0 0 0
05/04/2024
18.06
 0 18.06 18.06 18.06 0 0 0
04/04/2024
18.06
 10,726 18.28 18.28 15.85 0 0 0
03/04/2024
16.72
 200 18.93 18.93 16.72 0 0 0
02/04/2024
18.15
 200 16.26 18.15 16.26 0 0 0
01/04/2024
16.63
 8,000 18.70 18.70 16.63 100 0 0.0
29/03/2024
17.18
 10,200 19.43 19.43 17.18 0 3,000 -0.1
28/03/2024
18.19
 2,857 19.30 19.30 18.19 0 100 -0.0
27/03/2024
19.20
 2,600 19.25 19.25 19.20 0 0 0
26/03/2024
18.61
 13,000 18.93 19.30 18.47 0 0 0
25/03/2024
20.49
 0 20.49 20.49 20.49 0 0 0
22/03/2024
20.49
 9,200 19.30 20.49 18.84 0 4,000 -0.2
21/03/2024
20.63
 700 20.81 20.81 20.63 0 0 0
20/03/2024
20.86
 1,601 20.86 20.86 20.86 0 0 0
19/03/2024
21.09
 100 21.09 21.09 21.09 0 0 0
18/03/2024
21.50
 200 21.50 21.50 21.50 0 200 -0.0
15/03/2024
21.91
 200 19.30 21.91 19.30 0 0 0
14/03/2024
20.08
 0 20.08 20.08 20.08 0 0 0
13/03/2024
20.08
 0 20.08 20.08 20.08 0 0 0
12/03/2024
20.08
 100 20.08 20.08 20.08 0 100 -0.0
11/03/2024
20.08
 14,500 22.83 22.83 20.08 3,600 14,300 -0.5

Chính sách bảo mật | Điều khoản sử dụng |