CTCP Tập đoàn Vinacontrol (vnc)

34.60
-3.70
(-9.66%)
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
(2026-05-13) 		2.70 7.58% 70,700 0 0
32.60
38.30
34.60
2 tháng
(2026-04-13) 		2.99 8.48% 132,200 0 0
32.60
38.30
34.60
3 tháng
(2026-03-16) 		3.09 8.79% 163,300 0 0
32.60
38.30
34.60
6 tháng
(2025-12-15) 		4.08 11.91% 427,500 -1,400 -0.1
32.60
41.01
34.60
12 tháng
(2025-06-17) 		11.55 43.18% 1,142,100 -11,400 -0.4
26.75
41.01
34.60
24 tháng
(2024-06-24) 		20.32 112.99% 2,592,907 108,401 4.3
17.98
41.01
34.60
36 tháng
(2023-06-28) 		17.52 84.29% 3,098,066 46,201 1.5
16.04
41.01
34.60
60 tháng
(2021-07-08) 		24.28 173.10% 3,852,096 -17,149 -0.8
13.42
41.01
34.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2023
15.84
 0 15.84 15.84 15.84 0 0 0
24/03/2023
15.84
 100 15.84 15.84 15.84 0 0 0
23/03/2023
15.84
 400 15.40 16.50 15.84 0 0 0
22/03/2023
15.40
 1,836 15.18 15.40 15.40 0 0 0
21/03/2023
15.18
 0 15.18 15.18 15.18 0 0 0
20/03/2023
15.18
 0 15.18 15.18 15.18 0 0 0
17/03/2023
15.18
 1,100 14.16 15.18 15.18 0 0 0
16/03/2023
14.16
 100 14.65 14.65 14.16 0 0 0
15/03/2023
14.65
 200 14.52 15.97 14.65 0 0 0
14/03/2023
14.52
 1,600 13.90 14.52 14.08 0 0 0
13/03/2023
13.90
 100 15.04 15.04 13.90 0 0 0
10/03/2023
15.04
 2,400 16.63 16.63 15.04 0 0 0
09/03/2023
16.63
 0 16.63 16.63 16.63 0 0 0
08/03/2023
16.63
 0 16.63 16.63 16.63 0 0 0
07/03/2023
16.63
 0 16.63 16.63 16.63 0 0 0
06/03/2023
16.63
 150 15.75 16.63 16.63 0 0 0
03/03/2023
15.75
 0 15.75 15.75 15.75 0 0 0
02/03/2023
15.75
 100 15.22 15.75 15.75 0 0 0
01/03/2023
15.22
 500 15.18 15.22 15.18 0 0 0
28/02/2023
15.18
 3,500 13.86 15.18 14.08 0 0 0
27/02/2023
13.86
 0 13.86 13.86 13.86 0 0 0
24/02/2023
13.86
 1,000 15.40 15.40 13.86 0 0 0
23/02/2023
15.40
 0 15.40 15.40 15.40 0 0 0
22/02/2023
15.40
 0 15.40 15.40 15.40 0 0 0
21/02/2023
15.40
 900 15.40 15.40 15.40 0 0 0
20/02/2023
15.40
 500 14.12 15.40 15.40 0 0 0
17/02/2023
14.12
 500 15.40 15.40 14.12 0 0 0
16/02/2023
15.40
 2,400 15.40 15.40 15.40 0 0 0
15/02/2023
15.40
 3,000 14.74 15.40 15.40 0 0 0
14/02/2023
14.74
 0 14.74 14.74 14.74 0 0 0
13/02/2023
14.74
 0 14.74 14.74 14.74 0 0 0
10/02/2023
14.74
 100 16.28 16.28 14.74 0 0 0
09/02/2023
16.28
 9,000 15.40 16.28 16.28 0 0 0
08/02/2023
15.40
 0 15.40 15.40 15.40 0 0 0
07/02/2023
15.40
 6,000 15.40 15.40 15.40 0 0 0
06/02/2023
15.40
 0 15.40 15.40 15.40 0 0 0
03/02/2023
15.40
 0 15.40 15.40 15.40 0 0 0
02/02/2023
15.40
 0 15.40 15.40 15.40 0 0 0
01/02/2023
15.40
 4,000 15.40 15.40 15.40 0 0 0
31/01/2023
15.40
 5,100 15.40 15.40 15.40 0 0 0
30/01/2023
15.40
 0 15.40 15.40 15.40 0 0 0
27/01/2023
15.40
 0 15.40 15.40 15.40 0 0 0
19/01/2023
15.40
 6 15.40 15.40 15.40 0 0 0
18/01/2023
15.40
 1,300 15.40 15.40 15.40 0 0 0
17/01/2023
15.40
 1,038 15.40 15.40 15.40 0 0 0
16/01/2023
15.40
 1,000 15.40 15.40 15.40 0 0 0
13/01/2023
15.40
 10 15.40 15.40 15.40 0 0 0
12/01/2023
15.40
 0 15.40 15.40 15.40 0 0 0
11/01/2023
15.40
 2,100 15.70 15.70 15.40 0 0 0
10/01/2023
15.70
 100 17.42 17.42 15.70 0 0 0
09/01/2023
17.42
 0 17.42 17.42 17.42 0 0 0
06/01/2023
17.42
 100 19.36 19.36 17.42 0 0 0
05/01/2023
19.36
 100 21.29 21.29 19.36 0 0 0
04/01/2023
21.29
 0 21.29 21.29 21.29 0 0 0
03/01/2023
21.29
 29,200 19.36 21.29 21.29 0 3,800 -0.2
30/12/2022
19.36
 3,000 18.08 19.36 16.28 0 0 0
29/12/2022
18.08
 1,200 16.45 18.08 18.08 0 0 0
28/12/2022
16.45
 200 18.26 18.26 16.45 0 0 0
27/12/2022
18.26
 200 16.67 18.26 18.21 0 0 0
26/12/2022
16.67
 0 16.67 16.67 16.67 0 0 0
23/12/2022
16.67
 300 15.18 16.67 16.67 0 0 0
22/12/2022
15.18
 0 15.18 15.18 15.18 0 0 0
21/12/2022
15.18
 0 15.18 15.18 15.18 0 0 0
20/12/2022
15.18
 1,166 15.04 15.18 15.18 1,100 0 0.0
19/12/2022
15.04
 21 15.04 15.04 15.04 0 0 0
16/12/2022
15.04
 0 15.04 15.04 15.04 0 0 0
15/12/2022
15.04
 0 15.04 15.04 15.04 0 0 0
14/12/2022
15.04
 32 15.04 15.04 15.04 0 0 0
13/12/2022
15.04
 12 15.04 15.04 15.04 0 0 0
12/12/2022
15.04
 800 15.04 15.04 15.04 0 0 0
09/12/2022
15.04
 200 15.04 15.04 15.04 0 0 0
08/12/2022
15.04
 1,100 13.68 15.04 13.64 200 0 0.0
07/12/2022
13.68
 0 13.68 13.68 13.68 0 0 0
06/12/2022
13.68
 133 14.96 14.96 13.68 0 0 0
05/12/2022
14.96
 0 14.96 14.96 14.96 0 0 0
02/12/2022
14.96
 3 14.96 14.96 14.96 0 0 0
01/12/2022
14.96
 0 14.96 14.96 14.96 0 0 0
30/11/2022
14.96
 0 14.96 14.96 14.96 0 0 0
29/11/2022
14.96
 66 14.96 14.96 14.96 0 0 0
28/11/2022
14.96
 0 14.96 14.96 14.96 0 0 0
25/11/2022
14.96
 0 14.96 14.96 14.96 0 0 0
24/11/2022
14.96
 0 14.96 14.96 14.96 0 0 0
23/11/2022
14.96
 0 14.96 14.96 14.96 0 0 0
22/11/2022
14.96
 71 14.96 14.96 14.96 0 0 0
21/11/2022
14.96
 0 14.96 14.96 14.96 0 0 0
18/11/2022
14.96
 0 14.96 14.96 14.96 0 0 0
17/11/2022
14.96
 0 14.96 14.96 14.96 0 0 0
16/11/2022
14.96
 0 14.96 14.96 14.96 0 0 0
15/11/2022
14.96
 0 14.96 14.96 14.96 0 0 0
14/11/2022
14.96
 14 14.96 14.96 14.96 0 0 0
11/11/2022
14.96
 0 14.96 14.96 14.96 0 0 0
10/11/2022
14.96
 0 14.96 14.96 14.96 0 0 0
09/11/2022
14.96
 0 14.96 14.96 14.96 0 0 0
08/11/2022
14.96
 0 14.96 14.96 14.96 0 0 0
07/11/2022
14.96
 20 14.96 14.96 14.96 0 0 0
04/11/2022
14.96
 0 14.96 14.96 14.96 0 0 0
03/11/2022
14.96
 0 14.96 14.96 14.96 0 0 0
02/11/2022
14.96
 0 14.96 14.96 14.96 0 0 0
01/11/2022
14.96
 0 14.96 14.96 14.96 0 0 0
31/10/2022
14.96
 46 14.96 14.96 14.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |