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)
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
25/07/2024
18.73
 32,000 18.54 18.73 18.54 3,000 0 0.1
24/07/2024
18.54
 9,629 18.31 18.68 18.31 3,600 0 0.1
23/07/2024
18.63
 2,000 18.59 18.63 18.59 200 0 0.0
22/07/2024
18.77
 41,086 18.77 19.01 18.45 5,300 0 0.2
19/07/2024
18.77
 400 18.54 18.77 18.54 0 0 0
18/07/2024
18.54
 26,343 18.54 18.73 18.54 0 0 0
17/07/2024
18.54
 494 18.54 18.54 18.54 0 200 -0.0
16/07/2024
18.59
 5,605 18.31 18.77 18.31 0 0 0
15/07/2024
18.26
 4,839 18.31 18.77 18.07 0 200 -0.0
12/07/2024
18.31
 122 18.31 18.31 18.31 0 0 0
11/07/2024
18.31
 3,385 18.35 18.35 18.31 0 0 0
10/07/2024
18.35
 1,508 18.07 18.35 18.07 100 0 0.0
09/07/2024
18.31
 23,815 18.31 18.31 18.07 0 0 0
08/07/2024
18.31
 6,907 18.40 18.40 18.31 300 0 0.0
05/07/2024
18.40
 1,944 18.31 18.40 18.31 0 0 0
04/07/2024
18.31
 9,697 18.54 18.54 18.31 0 0 0
03/07/2024: Cổ tức tiền mặt tỉ lệ: 15%
03/07/2024
18.77
 16,020 18.77 18.77 18.07 0 0 0
02/07/2024
18.12
 2,499 18.12 18.12 18.07 0 100 -0.0
01/07/2024
18.07
 4,847 18.07 18.07 18.07 0 0 0
28/06/2024
18.07
 7,522 18.03 18.16 18.03 0 0 0
27/06/2024
18.03
 5,633 18.12 18.43 17.98 0 0 0
26/06/2024
18.12
 2,880 19.88 19.88 18.07 0 0 0
25/06/2024
18.25
 7,830 18.03 18.30 17.98 0 0 0
24/06/2024
17.98
 5,949 17.89 18.30 17.89 0 0 0
21/06/2024
17.94
 12,728 18.07 18.52 17.85 0 100 -0.0
20/06/2024
17.89
 11,635 19.88 19.88 17.85 0 0 0
19/06/2024
18.93
 40,797 17.89 18.93 17.62 0 0 0
18/06/2024
17.62
 110,575 17.62 17.62 17.30 200 0 0.0
17/06/2024
19.02
 0 19.02 19.02 19.02 0 0 0
14/06/2024
19.02
 300 19.11 19.11 19.02 0 0 0
13/06/2024
19.11
 19 19.11 19.11 19.11 0 0 0
12/06/2024
19.11
 100 19.11 19.11 19.11 0 0 0
11/06/2024
18.30
 1,611 18.98 18.98 18.30 0 0 0
10/06/2024
18.98
 1,639 19.16 19.16 18.98 0 0 0
07/06/2024
18.75
 100 18.75 18.75 18.75 0 0 0
06/06/2024
19.20
 4,284 19.38 19.38 19.20 0 0 0
05/06/2024
18.75
 4,904 17.85 19.16 17.85 0 0 0
04/06/2024
17.62
 538 17.53 17.62 17.48 0 0 0
03/06/2024
17.44
 2,291 17.44 17.44 17.44 0 0 0
31/05/2024
17.44
 1,000 17.48 17.48 17.44 0 0 0
30/05/2024
17.44
 100 17.44 17.44 17.44 0 0 0
29/05/2024
17.89
 2,500 17.39 17.89 17.39 0 0 0
28/05/2024
17.39
 900 17.39 17.39 17.39 0 0 0
27/05/2024
17.80
 1,305 17.53 17.80 16.49 0 0 0
24/05/2024
17.53
 100 17.53 17.53 17.53 0 0 0
23/05/2024
17.53
 300 17.58 17.58 17.53 0 0 0
22/05/2024
17.58
 20 17.58 17.58 17.58 0 0 0
21/05/2024
17.58
 107 17.58 17.58 17.58 0 0 0
20/05/2024
17.21
 1,444 17.21 17.30 17.21 0 0 0
17/05/2024
17.39
 1,325 17.39 17.39 17.39 0 800 -0.0
16/05/2024
17.39
 1,100 17.85 17.85 17.39 0 0 0
15/05/2024
16.31
 266 16.36 16.36 16.31 0 0 0
14/05/2024
17.39
 1,000 17.39 17.39 17.39 0 0 0
13/05/2024
17.76
 6,736 18.93 19.02 17.35 0 0 0
10/05/2024
19.25
 4,312 17.62 19.25 16.94 0 0 0
09/05/2024
17.85
 20 17.85 17.85 17.85 0 0 0
08/05/2024
17.85
 16,422 18.34 18.34 16.90 0 0 0
07/05/2024
18.75
 100 18.75 18.75 18.75 0 0 0
06/05/2024
17.94
 220 15.86 17.94 15.86 0 0 0
03/05/2024
17.62
 100 17.62 17.62 17.62 0 0 0
02/05/2024
17.71
 200 16.31 17.71 16.31 0 0 0
26/04/2024
16.36
 200 16.36 16.36 16.36 0 0 0
25/04/2024
17.89
 300 18.52 18.52 16.36 0 0 0
24/04/2024
17.26
 0 17.26 17.26 17.26 0 0 0
23/04/2024
17.26
 0 17.26 17.26 17.26 0 0 0
22/04/2024
17.26
 2,106 17.53 17.53 16.04 0 0 0
19/04/2024
16.04
 2,103 16.26 17.53 16.04 0 0 0
17/04/2024
16.22
 1,100 16.63 16.63 16.22 0 0 0
16/04/2024
17.94
 105 17.94 17.94 17.94 0 0 0
15/04/2024
16.63
 6,170 16.63 17.62 16.63 0 100 -0.0
12/04/2024
18.43
 1,068 17.44 18.80 17.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |