CTCP Tập đoàn Vinacontrol (vnc)

39.50
0.10
(0.25%)
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
(2025-12-29) 		3.40 9.44% 135,900 0 0
35.50
39.90
39.50
2 tháng
(2025-12-01) 		4.40 12.57% 182,700 0 0
34.30
39.90
39.50
3 tháng
(2025-10-30) 		4.20 11.93% 207,900 0 0
34.30
39.90
39.50
6 tháng
(2025-08-01) 		8.29 26.67% 492,400 -10,000 -0.3
29.44
39.90
39.50
12 tháng
(2025-02-03) 		19.34 96.44% 1,304,384 -19,200 -0.8
19.81
39.90
39.50
24 tháng
(2024-02-15) 		16.89 75.02% 2,677,636 72,701 2.8
16.31
39.90
39.50
36 tháng
(2023-02-13) 		24.42 162.94% 2,977,712 43,201 1.3
14.09
39.90
39.50
60 tháng
(2021-02-23) 		24.49 164.33% 3,643,645 -18,749 -0.8
13.08
39.90
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |