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)
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
22/09/2022
15.66
 0 15.66 15.66 15.66 0 0 0
21/09/2022
15.66
 1,266 15.66 15.66 15.66 0 0 0
20/09/2022
15.66
 0 15.66 15.66 15.66 0 0 0
19/09/2022
15.66
 0 15.66 15.66 15.66 0 0 0
16/09/2022
15.66
 176 15.66 15.66 15.66 0 0 0
15/09/2022
15.66
 106 15.21 15.66 15.66 0 0 0
14/09/2022
15.21
 2 15.21 15.21 15.21 0 0 0
13/09/2022
15.21
 50 15.21 15.21 15.21 0 0 0
12/09/2022
15.21
 78 15.21 15.21 15.21 0 0 0
09/09/2022
15.21
 0 15.21 15.21 15.21 0 0 0
08/09/2022
15.21
 0 15.21 15.21 15.21 0 0 0
07/09/2022
15.21
 0 15.21 15.21 15.21 0 0 0
06/09/2022
15.21
 1 15.21 15.21 15.21 0 0 0
05/09/2022
15.21
 0 15.21 15.21 15.21 0 0 0
31/08/2022
15.21
 603 15.70 15.70 15.21 0 0 0
30/08/2022
15.70
 0 15.70 15.70 15.70 0 0 0
29/08/2022
15.70
 0 15.70 15.70 15.70 0 0 0
26/08/2022
15.70
 0 15.70 15.70 15.70 0 0 0
25/08/2022
15.70
 0 15.70 15.70 15.70 0 0 0
24/08/2022
15.70
 0 15.70 15.70 15.70 0 0 0
23/08/2022
15.70
 0 15.70 15.70 15.70 0 0 0
22/08/2022
15.70
 600 17.44 17.44 15.70 0 0 0
19/08/2022
17.44
 0 17.44 17.44 17.44 0 0 0
18/08/2022
17.44
 0 17.44 17.44 17.44 0 0 0
17/08/2022
17.44
 200 16.10 17.71 17.44 0 0 0
16/08/2022
16.10
 0 16.10 16.10 16.10 0 0 0
15/08/2022
16.10
 0 16.10 16.10 16.10 0 0 0
12/08/2022
16.10
 0 16.10 16.10 16.10 0 0 0
11/08/2022
16.10
 500 15.34 16.10 16.10 0 0 0
10/08/2022
15.34
 0 15.34 15.34 15.34 0 0 0
09/08/2022
15.34
 0 15.34 15.34 15.34 0 0 0
08/08/2022
15.34
 0 15.34 15.34 15.34 0 0 0
05/08/2022
15.34
 0 15.34 15.34 15.34 0 0 0
04/08/2022
15.34
 0 15.34 15.34 15.34 0 0 0
03/08/2022
15.34
 500 15.34 15.34 15.34 0 0 0
02/08/2022
15.34
 1,100 13.96 15.34 15.34 0 0 0
01/08/2022
13.96
 0 13.96 13.96 13.96 0 0 0
29/07/2022
13.96
 0 13.96 13.96 13.96 0 0 0
28/07/2022
13.96
 0 13.96 13.96 13.96 0 0 0
27/07/2022
13.96
 12 13.96 13.96 13.96 0 0 0
26/07/2022
13.96
 300 15.25 15.25 13.96 0 0 0
25/07/2022
15.25
 0 15.25 15.25 15.25 0 0 0
22/07/2022
15.25
 0 15.25 15.25 15.25 0 0 0
21/07/2022
15.25
 0 15.25 15.25 15.25 0 0 0
20/07/2022
15.25
 8 15.25 15.25 15.25 0 0 0
19/07/2022
15.25
 0 15.25 15.25 15.25 0 0 0
18/07/2022
15.25
 0 15.25 15.25 15.25 0 0 0
15/07/2022
15.25
 26 15.25 15.25 15.25 0 0 0
14/07/2022
15.25
 31 15.25 15.25 15.25 0 0 0
13/07/2022
15.25
 0 15.25 15.25 15.25 0 0 0
12/07/2022
15.25
 0 15.25 15.25 15.25 0 0 0
11/07/2022
15.25
 145 16.91 16.91 15.25 0 0 0
08/07/2022
16.91
 100 18.74 18.74 16.91 0 0 0
07/07/2022
18.74
 100 20.80 20.80 18.74 0 0 0
06/07/2022
20.80
 0 20.80 20.80 20.80 0 0 0
05/07/2022
20.80
 0 20.80 20.80 20.80 0 0 0
04/07/2022
20.80
 0 20.80 20.80 20.80 0 0 0
01/07/2022
20.80
 0 20.80 20.80 20.80 0 0 0
30/06/2022
20.80
 100 19.01 20.80 20.80 0 0 0
29/06/2022
19.01
 200 18.38 19.01 19.01 0 0 0
28/06/2022
18.38
 200 16.73 18.38 18.38 0 0 0
27/06/2022
16.73
 500 15.21 16.73 16.68 0 0 0
24/06/2022
15.21
 0 15.21 15.21 15.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |