CTCP Tập đoàn Vinacontrol (vnc)

38.90
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
(2026-06-29) 		3 8.36% 135,300 0 0
35.50
38.90
38.90
2 tháng
(2026-06-01) 		3.80 10.83% 242,500 0 0
34.60
38.90
38.90
3 tháng
(2026-05-04) 		3 8.37% 291,700 0 0
32.60
38.90
38.90
6 tháng
(2026-01-30) 		-0.14 -0.36% 426,100 -1,400 -0.1
32.60
41.01
38.90
12 tháng
(2025-08-04) 		8.31 27.16% 938,800 -11,400 -0.4
28.95
41.01
38.90
24 tháng
(2024-08-08) 		20.31 109.29% 2,425,689 51,201 2.1
18.59
41.01
38.90
36 tháng
(2023-08-14) 		18.07 86.77% 3,272,366 46,201 1.5
16.04
41.01
38.90
60 tháng
(2021-08-24) 		24.75 174.84% 4,029,752 -20,649 -0.9
13.68
41.01
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2023
17.60
 1,000 17.60 17.60 17.60 0 0 0
15/05/2023
17.60
 400 17.16 17.60 17.55 0 0 0
12/05/2023
17.16
 600 17.16 17.16 16.06 0 0 0
11/05/2023
17.16
 100 17.16 17.16 17.16 0 0 0
10/05/2023
17.16
 100 16.94 17.16 17.16 0 0 0
09/05/2023
16.94
 0 16.94 16.94 16.94 0 0 0
08/05/2023
16.94
 538 16.94 16.94 15.26 0 0 0
05/05/2023
16.94
 1 16.94 16.94 16.94 0 0 0
04/05/2023
16.94
 0 16.94 16.94 16.94 0 0 0
28/04/2023
16.94
 1 16.94 16.94 16.94 0 0 0
27/04/2023
16.94
 100 18.26 18.26 16.94 0 0 0
26/04/2023
18.26
 0 18.26 18.26 18.26 0 0 0
25/04/2023
18.26
 0 18.26 18.26 18.26 0 0 0
24/04/2023
18.26
 87,894 18.26 19.97 18.26 1,500 5,600 -0.2
21/04/2023
18.26
 105 17.55 18.26 18.26 0 0 0
20/04/2023
17.55
 2,696 16.94 17.55 16.85 0 0 0
19/04/2023
16.94
 1,808 16.94 16.94 16.72 0 0 0
18/04/2023
16.94
 600 15.84 16.94 16.72 0 0 0
17/04/2023
15.84
 604 15.40 16.89 15.44 0 0 0
14/04/2023
15.40
 400 14.30 15.40 15.40 0 0 0
13/04/2023
14.30
 0 14.30 14.30 14.30 0 0 0
12/04/2023
14.30
 685 15.84 15.84 14.30 0 0 0
11/04/2023
15.84
 1,300 15.84 15.84 15.62 0 0 0
10/04/2023
15.84
 3,019 14.74 15.84 15.62 0 0 0
07/04/2023
14.74
 1,900 15.84 15.84 14.74 0 0 0
06/04/2023
15.84
 0 15.84 15.84 15.84 0 0 0
05/04/2023
15.84
 0 15.84 15.84 15.84 0 0 0
04/04/2023
15.84
 0 15.84 15.84 15.84 0 0 0
03/04/2023
15.84
 600 15.84 15.84 15.84 0 0 0
31/03/2023
15.84
 1 15.84 15.84 15.84 0 0 0
30/03/2023
15.84
 0 15.84 15.84 15.84 0 0 0
29/03/2023
15.84
 0 15.84 15.84 15.84 0 0 0
28/03/2023
15.84
 6 15.84 15.84 15.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |