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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |