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)
02/06/2022
15.40
 0 15.40 15.40 15.40 0 0 0
01/06/2022
15.40
 0 15.40 15.40 15.40 0 0 0
31/05/2022
15.40
 0 15.40 15.40 15.40 0 0 0
30/05/2022
15.40
 0 15.40 15.40 15.40 0 0 0
27/05/2022
15.40
 0 15.40 15.40 15.40 0 0 0
26/05/2022
15.40
 0 15.40 15.40 15.40 0 0 0
25/05/2022
15.40
 100 15.40 15.40 15.40 0 0 0
24/05/2022
15.40
 1,000 15.40 15.40 15.40 0 0 0
23/05/2022
15.40
 0 15.40 15.40 15.40 0 0 0
20/05/2022
15.40
 0 15.40 15.40 15.40 0 0 0
19/05/2022
15.40
 0 15.40 15.40 15.40 0 0 0
18/05/2022
15.40
 10 15.40 15.40 15.40 0 0 0
17/05/2022
15.40
 0 15.40 15.40 15.40 0 0 0
16/05/2022
15.40
 100 15.40 15.40 15.40 0 0 0
13/05/2022
14.52
 0 14.52 14.52 14.52 0 0 0
12/05/2022
14.52
 221 16.67 16.67 14.52 0 0 0
11/05/2022
15.18
 5,044 14.96 17.60 14.96 0 0 0
10/05/2022
16.06
 1 16.06 16.06 16.06 0 0 0
09/05/2022
16.06
 700 16.06 16.06 16.06 0 0 0
06/05/2022
17.82
 300 17.82 17.82 17.82 0 0 0
05/05/2022
19.79
 100 19.79 19.79 19.79 0 0 0
04/05/2022
21.77
 100 21.77 21.77 21.77 0 0 0
29/04/2022
24.15
 0 24.15 24.15 24.15 0 0 0
28/04/2022
24.15
 100 24.15 24.15 24.15 0 0 0
27/04/2022
26.79
 0 26.79 26.79 26.79 0 0 0
26/04/2022
26.79
 0 26.79 26.79 26.79 0 0 0
25/04/2022
26.79
 1,000 26.83 26.83 26.79 0 0 0
22/04/2022
27.19
 0 27.19 27.19 27.19 0 0 0
21/04/2022
27.19
 0 27.19 27.19 27.19 0 0 0
20/04/2022
27.19
 0 27.19 27.19 27.19 0 0 0
19/04/2022: Cổ tức tiền mặt tỉ lệ: 12%
19/04/2022
27.19
 0 27.19 27.19 27.19 0 0 0
18/04/2022
27.19
 143,213 25.89 28.26 25.89 0 0 0
14/04/2022
25.46
 2,200 26.32 26.32 25.46 0 0 0
13/04/2022
24.29
 4,000 24.16 24.29 24.16 0 0 0
12/04/2022
24.16
 5,100 23.22 24.16 23.22 0 0 0
08/04/2022
23.22
 300 22.87 23.22 22.87 0 0 0
07/04/2022
22.87
 6,300 22.01 22.87 22.01 0 0 0
06/04/2022
22.01
 9,700 21.58 22.01 21.58 0 0 0
05/04/2022
21.58
 1,228 20.71 21.58 20.71 0 0 0
04/04/2022
21.58
 0 21.58 21.58 21.58 0 0 0
31/03/2022
21.58
 17,300 20.71 21.58 20.71 0 0 0
30/03/2022
21.58
 1,500 21.58 21.58 21.58 0 0 0
29/03/2022
20.71
 13,300 19.42 20.71 19.42 0 0 0
28/03/2022
19.63
 6,062 19.63 19.63 19.63 0 0 0
25/03/2022
18.55
 0 18.55 18.55 18.55 0 0 0
24/03/2022
18.55
 3,000 18.94 18.94 18.55 0 0 0
23/03/2022
18.99
 5,033 18.99 18.99 18.99 0 0 0
22/03/2022
18.99
 1,500 18.99 18.99 18.99 0 0 0
21/03/2022
17.30
 2,000 16.53 17.30 16.53 0 0 0
18/03/2022
18.34
 400 18.34 18.34 18.34 0 0 0
17/03/2022
19.85
 7,300 19.42 19.85 18.77 0 500 0.0
16/03/2022
19.63
 5,900 19.42 19.63 19.42 0 0 0
15/03/2022
19.20
 1,100 18.99 19.20 18.99 0 0 0
14/03/2022
18.55
 1,810 18.60 18.60 18.55 0 0 0
11/03/2022
19.42
 5,901 18.12 19.42 18.12 0 0 0
10/03/2022
18.55
 5,400 18.55 18.55 18.55 0 100 0.0
09/03/2022
18.55
 600 18.55 18.55 18.55 0 0 0
08/03/2022
17.35
 400 17.26 17.35 17.26 0 0 0
07/03/2022
18.12
 8,650 16.40 18.12 16.40 0 0 0
04/03/2022
17.26
 700 16.44 17.26 16.44 0 0 0
03/03/2022
16.44
 5,600 16.40 16.44 16.40 0 0 0
02/03/2022
16.40
 17,300 16.40 16.40 16.18 0 5,100 -0.2
01/03/2022
15.97
 12,779 15.79 15.97 15.79 0 0 0
28/02/2022
15.53
 39 15.53 15.53 15.53 0 0 0
25/02/2022
15.53
 1,000 15.53 15.53 15.53 0 0 0
24/02/2022
15.75
 2,000 15.45 15.75 15.45 0 0 0
23/02/2022
15.88
 0 15.88 15.88 15.88 0 0 0
22/02/2022
15.88
 200 15.88 15.88 15.88 0 0 0
21/02/2022
15.88
 700 14.89 15.88 14.89 0 0 0
18/02/2022
14.76
 6,053 15.15 15.15 14.76 0 0 0
17/02/2022
16.18
 100 16.18 16.18 16.18 0 0 0
16/02/2022
14.71
 383 14.71 14.71 14.71 0 0 0
15/02/2022
14.58
 152 14.58 14.58 14.58 0 0 0
14/02/2022
15.62
 0 15.62 15.62 15.62 0 0 0
11/02/2022
15.62
 0 15.62 15.62 15.62 0 0 0
10/02/2022
15.62
 200 15.62 15.62 15.62 200 0 0.0
09/02/2022
15.71
 1,300 15.75 15.75 15.71 0 0 0
08/02/2022
15.88
 100 15.88 15.88 15.88 0 0 0
07/02/2022
14.50
 0 14.50 14.50 14.50 0 0 0
28/01/2022
14.50
 0 14.50 14.50 14.50 0 0 0
27/01/2022
14.50
 603 14.50 14.50 14.50 0 0 0
26/01/2022
14.46
 0 14.46 14.46 14.46 0 0 0
25/01/2022
14.46
 0 14.46 14.46 14.46 0 0 0
24/01/2022
14.46
 300 14.46 14.46 14.46 0 0 0
21/01/2022
14.33
 130 14.33 14.33 14.33 0 0 0
20/01/2022
14.24
 0 14.24 14.24 14.24 0 0 0
19/01/2022
14.24
 0 14.24 14.24 14.24 0 0 0
18/01/2022
14.24
 1,000 14.24 14.24 14.24 0 0 0
17/01/2022
14.46
 5,700 15.28 15.28 14.46 0 0 0
14/01/2022
15.28
 1,200 14.41 15.28 14.41 0 0 0
13/01/2022
14.41
 9,100 14.93 14.93 14.41 5,200 0 0.2
12/01/2022
14.46
 2,000 14.28 14.46 14.28 0 0 0
11/01/2022
14.89
 0 14.89 14.89 14.89 0 0 0
10/01/2022
14.89
 0 14.89 14.89 14.89 0 0 0
07/01/2022
14.89
 0 14.89 14.89 14.89 0 0 0
06/01/2022
14.89
 0 14.89 14.89 14.89 0 0 0
05/01/2022
14.89
 3,103 15.10 15.10 14.67 0 0 0
04/01/2022
15.10
 1,500 14.80 15.10 14.80 0 0 0
31/12/2021
15.10
 600 15.10 15.10 15.10 0 0 0
30/12/2021
15.10
 2,066 14.89 15.32 14.89 0 0 0

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