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)
24/10/2022
15.40
 100 15.40 15.40 15.40 0 0 0
21/10/2022
15.40
 0 15.40 15.40 15.40 0 0 0
20/10/2022
15.40
 0 15.40 15.40 15.40 0 0 0
19/10/2022
15.40
 33 15.40 15.40 15.40 0 0 0
18/10/2022
15.40
 2,500 15.40 15.40 15.40 0 0 0
17/10/2022
14.34
 0 14.34 14.34 14.34 0 0 0
14/10/2022
14.34
 6,895 14.34 14.34 14.30 0 0 0
13/10/2022
15.22
 100 15.22 15.22 15.22 0 0 0
12/10/2022
16.89
 0 16.89 16.89 16.89 0 0 0
11/10/2022
16.89
 0 16.89 16.89 16.89 0 0 0
10/10/2022
16.89
 0 16.89 16.89 16.89 0 0 0
07/10/2022
16.89
 13 16.89 16.89 16.89 0 0 0
06/10/2022
16.89
 0 16.89 16.89 16.89 0 0 0
05/10/2022
16.89
 50 16.89 16.89 16.89 50 0 0.0
04/10/2022
16.89
 0 16.89 16.89 16.89 0 0 0
03/10/2022
16.89
 1 16.89 16.89 16.89 0 0 0
30/09/2022
16.89
 300 15.84 16.89 15.40 200 0 0.0
29/09/2022
15.40
 100 15.40 15.40 15.40 0 0 0
28/09/2022
15.40
 0 15.40 15.40 15.40 0 0 0
27/09/2022
15.40
 0 15.40 15.40 15.40 0 0 0
26/09/2022
15.40
 0 15.40 15.40 15.40 0 0 0
23/09/2022
15.40
 66 15.40 15.40 15.40 0 0 0
22/09/2022
15.40
 0 15.40 15.40 15.40 0 0 0
21/09/2022
15.40
 1,266 15.40 15.40 15.40 0 0 0
20/09/2022
15.40
 0 15.40 15.40 15.40 0 0 0
19/09/2022
15.40
 0 15.40 15.40 15.40 0 0 0
16/09/2022
15.40
 176 15.40 15.40 15.40 0 0 0
15/09/2022
15.40
 106 15.40 15.40 15.40 0 0 0
14/09/2022
14.96
 2 14.96 14.96 14.96 0 0 0
13/09/2022
14.96
 50 14.96 14.96 14.96 0 0 0
12/09/2022
14.96
 78 14.96 14.96 14.96 0 0 0
09/09/2022
14.96
 0 14.96 14.96 14.96 0 0 0
08/09/2022
14.96
 0 14.96 14.96 14.96 0 0 0
07/09/2022
14.96
 0 14.96 14.96 14.96 0 0 0
06/09/2022
14.96
 1 14.96 14.96 14.96 0 0 0
05/09/2022
14.96
 0 14.96 14.96 14.96 0 0 0
31/08/2022
14.96
 603 15.00 15.00 14.96 0 0 0
30/08/2022
15.44
 0 15.44 15.44 15.44 0 0 0
29/08/2022
15.44
 0 15.44 15.44 15.44 0 0 0
26/08/2022
15.44
 0 15.44 15.44 15.44 0 0 0
25/08/2022
15.44
 0 15.44 15.44 15.44 0 0 0
24/08/2022
15.44
 0 15.44 15.44 15.44 0 0 0
23/08/2022
15.44
 0 15.44 15.44 15.44 0 0 0
22/08/2022
15.44
 600 15.48 15.48 15.44 0 0 0
19/08/2022
17.16
 0 17.16 17.16 17.16 0 0 0
18/08/2022
17.16
 0 17.16 17.16 17.16 0 0 0
17/08/2022
17.16
 200 17.42 17.42 17.16 0 0 0
16/08/2022
15.84
 0 15.84 15.84 15.84 0 0 0
15/08/2022
15.84
 0 15.84 15.84 15.84 0 0 0
12/08/2022
15.84
 0 15.84 15.84 15.84 0 0 0
11/08/2022
15.84
 500 15.84 15.84 15.84 0 0 0
10/08/2022
15.09
 0 15.09 15.09 15.09 0 0 0
09/08/2022
15.09
 0 15.09 15.09 15.09 0 0 0
08/08/2022
15.09
 0 15.09 15.09 15.09 0 0 0
05/08/2022
15.09
 0 15.09 15.09 15.09 0 0 0
04/08/2022
15.09
 0 15.09 15.09 15.09 0 0 0
03/08/2022
15.09
 500 15.09 15.09 15.09 0 0 0
02/08/2022
15.09
 1,100 15.09 15.09 15.09 0 0 0
01/08/2022
13.72
 0 13.72 13.72 13.72 0 0 0
29/07/2022
13.72
 0 13.72 13.72 13.72 0 0 0
28/07/2022
13.72
 0 13.72 13.72 13.72 0 0 0
27/07/2022
13.72
 12 13.72 13.72 13.72 0 0 0
26/07/2022
13.72
 300 13.72 13.72 13.72 0 0 0
25/07/2022
15.00
 0 15.00 15.00 15.00 0 0 0
22/07/2022
15.00
 0 15.00 15.00 15.00 0 0 0
21/07/2022
15.00
 0 15.00 15.00 15.00 0 0 0
20/07/2022
15.00
 8 15.00 15.00 15.00 0 0 0
19/07/2022
15.00
 0 15.00 15.00 15.00 0 0 0
18/07/2022
15.00
 0 15.00 15.00 15.00 0 0 0
15/07/2022
15.00
 26 15.00 15.00 15.00 0 0 0
14/07/2022
15.00
 31 15.00 15.00 15.00 0 0 0
13/07/2022
15.00
 0 15.00 15.00 15.00 0 0 0
12/07/2022
15.00
 0 15.00 15.00 15.00 0 0 0
11/07/2022
15.00
 145 15.00 15.00 15.00 0 0 0
08/07/2022
16.63
 100 16.63 16.63 16.63 0 0 0
07/07/2022
18.43
 100 18.43 18.43 18.43 0 0 0
06/07/2022
20.45
 0 20.45 20.45 20.45 0 0 0
05/07/2022
20.45
 0 20.45 20.45 20.45 0 0 0
04/07/2022
20.45
 0 20.45 20.45 20.45 0 0 0
01/07/2022
20.45
 0 20.45 20.45 20.45 0 0 0
30/06/2022
20.45
 100 20.45 20.45 20.45 0 0 0
29/06/2022
18.70
 200 18.70 18.70 18.70 0 0 0
28/06/2022
18.08
 200 18.08 18.08 18.08 0 0 0
27/06/2022
16.45
 500 16.45 16.45 16.41 0 0 0
24/06/2022
14.96
 0 14.96 14.96 14.96 0 0 0
23/06/2022
14.96
 0 14.96 14.96 14.96 0 0 0
22/06/2022
14.96
 100 14.96 14.96 14.96 0 0 0
21/06/2022
14.52
 0 14.52 14.52 14.52 0 0 0
20/06/2022
14.52
 0 14.52 14.52 14.52 0 0 0
17/06/2022
14.52
 200 14.52 14.52 14.52 0 0 0
16/06/2022
14.96
 200 13.50 14.96 13.50 0 0 0
15/06/2022
14.96
 0 14.96 14.96 14.96 0 0 0
14/06/2022
14.96
 0 14.96 14.96 14.96 0 0 0
13/06/2022
14.96
 100 14.96 14.96 14.96 0 0 0
10/06/2022
14.96
 0 14.96 14.96 14.96 0 0 0
09/06/2022
14.96
 0 14.96 14.96 14.96 0 0 0
08/06/2022
14.96
 0 14.96 14.96 14.96 0 0 0
07/06/2022
14.96
 0 14.96 14.96 14.96 0 0 0
06/06/2022
14.96
 500 15.00 15.00 14.96 0 0 0
03/06/2022
14.16
 500 14.16 14.16 14.16 0 0 0

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