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)
17/02/2023
14.36
 500 15.66 15.66 14.36 0 0 0
16/02/2023
15.66
 2,400 15.66 15.66 15.66 0 0 0
15/02/2023
15.66
 3,000 14.98 15.66 15.66 0 0 0
14/02/2023
14.98
 0 14.98 14.98 14.98 0 0 0
13/02/2023
14.98
 0 14.98 14.98 14.98 0 0 0
10/02/2023
14.98
 100 16.55 16.55 14.98 0 0 0
09/02/2023
16.55
 9,000 15.66 16.55 16.55 0 0 0
08/02/2023
15.66
 0 15.66 15.66 15.66 0 0 0
07/02/2023
15.66
 6,000 15.66 15.66 15.66 0 0 0
06/02/2023
15.66
 0 15.66 15.66 15.66 0 0 0
03/02/2023
15.66
 0 15.66 15.66 15.66 0 0 0
02/02/2023
15.66
 0 15.66 15.66 15.66 0 0 0
01/02/2023
15.66
 4,000 15.66 15.66 15.66 0 0 0
31/01/2023
15.66
 5,100 15.66 15.66 15.66 0 0 0
30/01/2023
15.66
 0 15.66 15.66 15.66 0 0 0
27/01/2023
15.66
 0 15.66 15.66 15.66 0 0 0
19/01/2023
15.66
 6 15.66 15.66 15.66 0 0 0
18/01/2023
15.66
 1,300 15.66 15.66 15.66 0 0 0
17/01/2023
15.66
 1,038 15.66 15.66 15.66 0 0 0
16/01/2023
15.66
 1,000 15.66 15.66 15.66 0 0 0
13/01/2023
15.66
 10 15.66 15.66 15.66 0 0 0
12/01/2023
15.66
 0 15.66 15.66 15.66 0 0 0
11/01/2023
15.66
 2,100 15.97 15.97 15.66 0 0 0
10/01/2023
15.97
 100 17.71 17.71 15.97 0 0 0
09/01/2023
17.71
 0 17.71 17.71 17.71 0 0 0
06/01/2023
17.71
 100 19.68 19.68 17.71 0 0 0
05/01/2023
19.68
 100 21.65 21.65 19.68 0 0 0
04/01/2023
21.65
 0 21.65 21.65 21.65 0 0 0
03/01/2023
21.65
 29,200 19.68 21.65 21.65 0 3,800 -0.2
30/12/2022
19.68
 3,000 18.38 19.68 16.55 0 0 0
29/12/2022
18.38
 1,200 16.73 18.38 18.38 0 0 0
28/12/2022
16.73
 200 18.56 18.56 16.73 0 0 0
27/12/2022
18.56
 200 16.95 18.56 18.52 0 0 0
26/12/2022
16.95
 0 16.95 16.95 16.95 0 0 0
23/12/2022
16.95
 300 15.43 16.95 16.95 0 0 0
22/12/2022
15.43
 0 15.43 15.43 15.43 0 0 0
21/12/2022
15.43
 0 15.43 15.43 15.43 0 0 0
20/12/2022
15.43
 1,166 15.30 15.43 15.43 1,100 0 0.0
19/12/2022
15.30
 21 15.30 15.30 15.30 0 0 0
16/12/2022
15.30
 0 15.30 15.30 15.30 0 0 0
15/12/2022
15.30
 0 15.30 15.30 15.30 0 0 0
14/12/2022
15.30
 32 15.30 15.30 15.30 0 0 0
13/12/2022
15.30
 12 15.30 15.30 15.30 0 0 0
12/12/2022
15.30
 800 15.30 15.30 15.30 0 0 0
09/12/2022
15.30
 200 15.30 15.30 15.30 0 0 0
08/12/2022
15.30
 1,100 13.91 15.30 13.87 200 0 0.0
07/12/2022
13.91
 0 13.91 13.91 13.91 0 0 0
06/12/2022
13.91
 133 15.21 15.21 13.91 0 0 0
05/12/2022
15.21
 0 15.21 15.21 15.21 0 0 0
02/12/2022
15.21
 3 15.21 15.21 15.21 0 0 0
01/12/2022
15.21
 0 15.21 15.21 15.21 0 0 0
30/11/2022
15.21
 0 15.21 15.21 15.21 0 0 0
29/11/2022
15.21
 66 15.21 15.21 15.21 0 0 0
28/11/2022
15.21
 0 15.21 15.21 15.21 0 0 0
25/11/2022
15.21
 0 15.21 15.21 15.21 0 0 0
24/11/2022
15.21
 0 15.21 15.21 15.21 0 0 0
23/11/2022
15.21
 0 15.21 15.21 15.21 0 0 0
22/11/2022
15.21
 71 15.21 15.21 15.21 0 0 0
21/11/2022
15.21
 0 15.21 15.21 15.21 0 0 0
18/11/2022
15.21
 0 15.21 15.21 15.21 0 0 0
17/11/2022
15.21
 0 15.21 15.21 15.21 0 0 0
16/11/2022
15.21
 0 15.21 15.21 15.21 0 0 0
15/11/2022
15.21
 0 15.21 15.21 15.21 0 0 0
14/11/2022
15.21
 14 15.21 15.21 15.21 0 0 0
11/11/2022
15.21
 0 15.21 15.21 15.21 0 0 0
10/11/2022
15.21
 0 15.21 15.21 15.21 0 0 0
09/11/2022
15.21
 0 15.21 15.21 15.21 0 0 0
08/11/2022
15.21
 0 15.21 15.21 15.21 0 0 0
07/11/2022
15.21
 20 15.21 15.21 15.21 0 0 0
04/11/2022
15.21
 0 15.21 15.21 15.21 0 0 0
03/11/2022
15.21
 0 15.21 15.21 15.21 0 0 0
02/11/2022
15.21
 0 15.21 15.21 15.21 0 0 0
01/11/2022
15.21
 0 15.21 15.21 15.21 0 0 0
31/10/2022
15.21
 46 15.21 15.21 15.21 0 0 0
28/10/2022
15.21
 20 15.21 15.21 15.21 0 0 0
27/10/2022
15.21
 0 15.21 15.21 15.21 0 0 0
26/10/2022
15.21
 50,200 14.76 15.21 14.98 0 50,000 -1.7
25/10/2022
14.76
 10,000 15.66 15.66 14.76 0 10,000 -0.3
24/10/2022
15.66
 100 15.66 15.66 15.66 0 0 0
21/10/2022
15.66
 0 15.66 15.66 15.66 0 0 0
20/10/2022
15.66
 0 15.66 15.66 15.66 0 0 0
19/10/2022
15.66
 33 15.66 15.66 15.66 0 0 0
18/10/2022
15.66
 2,500 14.58 15.66 15.66 0 0 0
17/10/2022
14.58
 0 14.58 14.58 14.58 0 0 0
14/10/2022
14.58
 6,895 15.48 15.48 14.54 0 0 0
13/10/2022
15.48
 100 17.18 17.18 15.48 0 0 0
12/10/2022
17.18
 0 17.18 17.18 17.18 0 0 0
11/10/2022
17.18
 0 17.18 17.18 17.18 0 0 0
10/10/2022
17.18
 0 17.18 17.18 17.18 0 0 0
07/10/2022
17.18
 13 17.18 17.18 17.18 0 0 0
06/10/2022
17.18
 0 17.18 17.18 17.18 0 0 0
05/10/2022
17.18
 50 17.18 17.18 17.18 50 0 0.0
04/10/2022
17.18
 0 17.18 17.18 17.18 0 0 0
03/10/2022
17.18
 1 17.18 17.18 17.18 0 0 0
30/09/2022
17.18
 300 15.66 17.18 15.66 200 0 0.0
29/09/2022
15.66
 100 15.66 15.66 15.66 0 0 0
28/09/2022
15.66
 0 15.66 15.66 15.66 0 0 0
27/09/2022
15.66
 0 15.66 15.66 15.66 0 0 0
26/09/2022
15.66
 0 15.66 15.66 15.66 0 0 0
23/09/2022
15.66
 66 15.66 15.66 15.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |