CTCP Tập đoàn Vinacontrol (vnc)

36.50
1.50
(4.29%)
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
(2026-09-04) 		-1.70 -4.62% 16,100 0 0
33.50
36.80
36.50
2 tháng
(2026-08-05) 		-1 -2.77% 44,500 0 0
33.50
38.30
36.50
3 tháng
(2026-07-06) 		-0.50 -1.40% 164,500 0 0
33.50
38.90
36.50
6 tháng
(2026-04-07) 		-0.40 -1.13% 391,000 0 0
32.60
39.60
36.50
12 tháng
(2025-10-09) 		4.12 13.31% 785,400 -3,700 -0.1
30.98
41.01
36.50
24 tháng
(2024-10-14) 		15.38 77.95% 2,133,940 -21,100 -0.9
16.79
41.01
36.50
36 tháng
(2023-10-20) 		14.32 68.89% 3,279,518 47,601 1.5
15.77
41.01
36.50
60 tháng
(2021-11-01) 		20 132.41% 4,029,207 -21,749 -0.9
13.68
41.01
36.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
15.40
 1,836 15.40 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 15.18 15.18 15.18 0 0 0
16/03/2023
14.16
 100 14.16 14.16 14.16 0 0 0
15/03/2023
14.65
 200 15.97 15.97 14.65 0 0 0
14/03/2023
14.52
 1,600 14.08 14.52 14.08 0 0 0
13/03/2023
13.90
 100 13.90 13.90 13.90 0 0 0
10/03/2023
15.04
 2,400 15.04 15.04 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 16.63 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 15.75 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 14.12 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 14.16 14.16 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 15.40 15.40 15.40 0 0 0
17/02/2023
14.12
 500 14.34 14.34 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 15.40 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 14.74 14.74 14.74 0 0 0
09/02/2023
16.28
 9,000 16.28 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 15.40 15.40 15.40 0 0 0
10/01/2023
15.70
 100 15.70 15.70 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 17.42 17.42 17.42 0 0 0
05/01/2023
19.36
 100 19.36 19.36 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 21.29 21.29 21.29 0 3,800 -0.2
30/12/2022
19.36
 3,000 16.28 19.36 16.28 0 0 0
29/12/2022
18.08
 1,200 18.08 18.08 18.08 0 0 0
28/12/2022
16.45
 200 16.45 16.45 16.45 0 0 0
27/12/2022
18.26
 200 18.21 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 16.67 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 15.18 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 13.68 13.68 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
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
28/10/2022
14.96
 20 14.96 14.96 14.96 0 0 0
27/10/2022
14.96
 0 14.96 14.96 14.96 0 0 0
26/10/2022
14.96
 50,200 14.74 14.96 14.74 0 50,000 -1.7
25/10/2022
14.52
 10,000 14.74 14.74 14.52 0 10,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc