CTCP Tập đoàn Vinacontrol (vnc)

34.80
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
(2025-11-05) 		-0.40 -1.14% 17,100 0 0
34.80
35.50
34.80
2 tháng
(2025-10-06) 		3.20 10.13% 111,300 -3,000 -0.1
31
35.50
34.80
3 tháng
(2025-09-08) 		5.36 18.22% 233,100 -10,000 -0.3
29.44
35.50
34.80
6 tháng
(2025-06-09) 		10.34 42.27% 721,700 -10,000 -0.3
24.46
36.99
34.80
12 tháng
(2024-12-10) 		15.23 77.84% 1,247,296 -19,900 -0.8
19.57
36.99
34.80
24 tháng
(2023-12-18) 		11.37 48.53% 2,542,766 47,601 1.5
16.31
36.99
34.80
36 tháng
(2022-12-21) 		19.37 125.51% 2,862,266 39,401 1.2
14.09
36.99
34.80
60 tháng
(2020-12-31) 		21.64 164.45% 3,476,115 -20,256 -0.9
13.08
36.99
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
21.32
 500 21.32 21.32 21.32 0 0 0
11/07/2023
21.32
 1,800 21.32 21.32 21.32 0 0 0
10/07/2023
21.32
 1,500 21.13 21.32 21.32 0 0 0
07/07/2023
21.13
 0 21.13 21.13 21.13 0 0 0
06/07/2023
21.13
 0 21.13 21.13 21.13 0 0 0
05/07/2023
21.13
 0 21.13 21.13 21.13 0 0 0
04/07/2023
21.13
 0 21.13 21.13 21.13 0 0 0
03/07/2023
21.13
 0 21.13 21.13 21.13 0 0 0
30/06/2023
21.13
 0 21.13 21.13 21.13 0 0 0
29/06/2023
21.13
 100 21.13 21.13 21.13 0 0 0
28/06/2023
21.13
 0 21.13 21.13 21.13 0 0 0
27/06/2023
21.13
 0 21.13 21.13 21.13 0 0 0
26/06/2023
21.13
 0 21.13 21.13 21.13 0 0 0
23/06/2023
21.13
 20 21.13 21.13 21.13 0 0 0
22/06/2023
21.13
 0 21.13 21.13 21.13 0 0 0
21/06/2023
21.13
 0 21.13 21.13 21.13 0 0 0
20/06/2023
21.13
 0 21.13 21.13 21.13 0 0 0
19/06/2023
21.13
 0 21.13 21.13 21.13 0 0 0
16/06/2023
21.13
 0 21.13 21.13 21.13 0 0 0
15/06/2023
21.13
 200 20.77 21.13 21.13 0 0 0
14/06/2023
20.77
 80 20.77 20.77 20.77 0 0 0
13/06/2023
20.77
 0 20.77 20.77 20.77 0 0 0
12/06/2023
20.77
 0 20.77 20.77 20.77 0 0 0
09/06/2023
20.77
 0 20.77 20.77 20.77 0 0 0
08/06/2023
20.77
 400 21.13 21.13 19.30 0 0 0
07/06/2023
21.13
 100 20.67 21.13 21.13 0 0 0
06/06/2023
20.67
 0 20.67 20.67 20.67 0 0 0
05/06/2023
20.67
 0 20.67 20.67 20.67 0 0 0
02/06/2023
20.67
 0 20.67 20.67 20.67 0 0 0
01/06/2023: Cổ tức tiền mặt tỉ lệ: 12%
01/06/2023
20.67
 100 20.35 20.67 20.67 0 0 0
31/05/2023
20.35
 300 20.40 20.40 20.35 0 0 0
30/05/2023
20.40
 0 20.40 20.40 20.40 0 0 0
29/05/2023
20.40
 1,700 20.13 20.49 20.13 0 0 0
26/05/2023
20.13
 2,101 18.79 20.13 18.79 0 0 0
25/05/2023
18.79
 100 20.13 20.13 18.79 0 0 0
24/05/2023
20.13
 2,200 18.79 20.13 16.51 0 300 -0.0
23/05/2023
18.79
 200 18.34 18.79 18.79 0 0 0
22/05/2023
18.34
 1 18.34 18.34 18.34 0 0 0
19/05/2023
18.34
 0 17.89 18.34 18.34 0 0 0
18/05/2023
17.89
 0 17.89 17.89 17.89 0 0 0
17/05/2023
17.89
 300 17.89 17.89 17.89 0 0 0
16/05/2023
17.89
 1,000 17.89 17.89 17.89 0 0 0
15/05/2023
17.89
 400 17.44 17.89 17.85 0 0 0
12/05/2023
17.44
 600 17.44 17.44 16.33 0 0 0
11/05/2023
17.44
 100 17.44 17.44 17.44 0 0 0
10/05/2023
17.44
 100 17.22 17.44 17.44 0 0 0
09/05/2023
17.22
 0 17.22 17.22 17.22 0 0 0
08/05/2023
17.22
 538 17.22 17.22 15.52 0 0 0
05/05/2023
17.22
 1 17.22 17.22 17.22 0 0 0
04/05/2023
17.22
 0 17.22 17.22 17.22 0 0 0
28/04/2023
17.22
 1 17.22 17.22 17.22 0 0 0
27/04/2023
17.22
 100 18.56 18.56 17.22 0 0 0
26/04/2023
18.56
 0 18.56 18.56 18.56 0 0 0
25/04/2023
18.56
 0 18.56 18.56 18.56 0 0 0
24/04/2023
18.56
 87,894 18.56 20.31 18.56 1,500 5,600 -0.2
21/04/2023
18.56
 105 17.85 18.56 18.56 0 0 0
20/04/2023
17.85
 2,696 17.22 17.85 17.13 0 0 0
19/04/2023
17.22
 1,808 17.22 17.22 17.00 0 0 0
18/04/2023
17.22
 600 16.10 17.22 17.00 0 0 0
17/04/2023
16.10
 604 15.66 17.18 15.70 0 0 0
14/04/2023
15.66
 400 14.54 15.66 15.66 0 0 0
13/04/2023
14.54
 0 14.54 14.54 14.54 0 0 0
12/04/2023
14.54
 685 16.10 16.10 14.54 0 0 0
11/04/2023
16.10
 1,300 16.10 16.10 15.88 0 0 0
10/04/2023
16.10
 3,019 14.98 16.10 15.88 0 0 0
07/04/2023
14.98
 1,900 16.10 16.10 14.98 0 0 0
06/04/2023
16.10
 0 16.10 16.10 16.10 0 0 0
05/04/2023
16.10
 0 16.10 16.10 16.10 0 0 0
04/04/2023
16.10
 0 16.10 16.10 16.10 0 0 0
03/04/2023
16.10
 600 16.10 16.10 16.10 0 0 0
31/03/2023
16.10
 1 16.10 16.10 16.10 0 0 0
30/03/2023
16.10
 0 16.10 16.10 16.10 0 0 0
29/03/2023
16.10
 0 16.10 16.10 16.10 0 0 0
28/03/2023
16.10
 6 16.10 16.10 16.10 0 0 0
27/03/2023
16.10
 0 16.10 16.10 16.10 0 0 0
24/03/2023
16.10
 100 16.10 16.10 16.10 0 0 0
23/03/2023
16.10
 400 15.66 16.77 16.10 0 0 0
22/03/2023
15.66
 1,836 15.43 15.66 15.66 0 0 0
21/03/2023
15.43
 0 15.43 15.43 15.43 0 0 0
20/03/2023
15.43
 0 15.43 15.43 15.43 0 0 0
17/03/2023
15.43
 1,100 14.40 15.43 15.43 0 0 0
16/03/2023
14.40
 100 14.90 14.90 14.40 0 0 0
15/03/2023
14.90
 200 14.76 16.24 14.90 0 0 0
14/03/2023
14.76
 1,600 14.13 14.76 14.31 0 0 0
13/03/2023
14.13
 100 15.30 15.30 14.13 0 0 0
10/03/2023
15.30
 2,400 16.91 16.91 15.30 0 0 0
09/03/2023
16.91
 0 16.91 16.91 16.91 0 0 0
08/03/2023
16.91
 0 16.91 16.91 16.91 0 0 0
07/03/2023
16.91
 0 16.91 16.91 16.91 0 0 0
06/03/2023
16.91
 150 16.01 16.91 16.91 0 0 0
03/03/2023
16.01
 0 16.01 16.01 16.01 0 0 0
02/03/2023
16.01
 100 15.48 16.01 16.01 0 0 0
01/03/2023
15.48
 500 15.43 15.48 15.43 0 0 0
28/02/2023
15.43
 3,500 14.09 15.43 14.31 0 0 0
27/02/2023
14.09
 0 14.09 14.09 14.09 0 0 0
24/02/2023
14.09
 1,000 15.66 15.66 14.09 0 0 0
23/02/2023
15.66
 0 15.66 15.66 15.66 0 0 0
22/02/2023
15.66
 0 15.66 15.66 15.66 0 0 0
21/02/2023
15.66
 900 15.66 15.66 15.66 0 0 0
20/02/2023
15.66
 500 14.36 15.66 15.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |