CTCP Tập đoàn Vinacontrol (vnc)

35.30
0.30
(0.86%)
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
(2026-08-19) 		-1.20 -3.31% 43,900 0 0
33.50
39.10
35.30
2 tháng
(2026-07-20) 		-0.90 -2.51% 151,200 0 0
33.50
39.10
35.30
3 tháng
(2026-06-22) 		-0.50 -1.41% 254,900 0 0
33.50
39.60
35.30
6 tháng
(2026-03-23) 		1.07 3.16% 424,300 0 0
32.60
39.60
35.30
12 tháng
(2025-09-23) 		4.12 13.34% 873,800 -7,100 -0.2
30.49
41.01
35.30
24 tháng
(2024-09-30) 		15.76 81.88% 2,234,243 -12,900 -0.5
16.79
41.01
35.30
36 tháng
(2023-10-04) 		14.22 68.41% 3,380,338 47,701 1.5
15.77
41.01
35.30
60 tháng
(2021-10-14) 		19.16 121.01% 4,153,831 -21,649 -0.9
13.68
41.01
35.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
18.08
 200 16.45 18.08 18.08 0 0 0
27/06/2022
16.45
 500 14.96 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 14.52 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 14.96 14.96 14.52 0 0 0
16/06/2022
14.96
 200 14.96 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 14.16 15.00 14.96 0 0 0
03/06/2022
14.16
 500 15.40 15.40 14.16 0 0 0
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 14.52 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 15.18 16.67 14.52 0 0 0
11/05/2022
15.18
 5,044 16.06 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 17.82 17.82 16.06 0 0 0
06/05/2022
17.82
 300 19.79 19.79 17.82 0 0 0
05/05/2022
19.79
 100 21.77 21.77 19.79 0 0 0
04/05/2022
21.77
 100 24.15 24.15 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 26.79 26.79 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 27.19 27.19 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
 143,200 25.89 28.26 25.89 0 0 0
15/04/2022
25.89
 1,300 25.46 25.89 25.46 0 0 0
14/04/2022
25.46
 2,200 24.29 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 21.58 21.58 20.71 0 0 0
04/04/2022
21.58
 0 21.58 21.58 21.58 0 0 0
01/04/2022
21.58
 6,500 21.58 22.44 20.28 0 0 0
31/03/2022
21.58
 17,300 21.58 21.58 20.71 0 0 0
30/03/2022
21.58
 1,500 20.71 21.58 21.58 0 0 0
29/03/2022
20.71
 13,300 19.63 20.71 19.42 0 0 0
28/03/2022
19.63
 6,062 18.55 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 18.99 18.99 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 17.30 18.99 18.99 0 0 0
21/03/2022
17.30
 2,000 18.34 18.34 16.53 0 0 0
18/03/2022
18.34
 400 19.85 19.85 18.34 0 0 0
17/03/2022
19.85
 7,300 19.63 19.85 18.77 0 500 0.0
16/03/2022
19.63
 5,900 19.20 19.63 19.42 0 0 0
15/03/2022
19.20
 1,100 18.55 19.20 18.99 0 0 0
14/03/2022
18.55
 1,810 19.42 19.42 18.55 0 0 0
11/03/2022
19.42
 5,901 18.55 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 17.35 18.55 18.55 0 0 0
08/03/2022
17.35
 400 18.12 18.12 17.26 0 0 0
07/03/2022
18.12
 8,650 17.26 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 15.97 16.40 16.18 0 5,100 -0.2
01/03/2022
15.97
 12,779 15.53 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 15.75 15.75 15.53 0 0 0
24/02/2022
15.75
 2,000 15.88 15.88 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 14.76 15.88 14.89 0 0 0
18/02/2022
14.76
 6,000 16.18 16.18 14.76 0 0 0
17/02/2022
16.18
 100 14.71 16.18 16.18 0 0 0
16/02/2022
14.71
 383 14.58 14.71 14.71 0 0 0
15/02/2022
14.58
 152 15.62 15.62 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 15.71 15.71 15.62 200 0 0.0
09/02/2022
15.71
 1,300 15.88 15.88 15.71 0 0 0
08/02/2022
15.88
 100 14.50 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

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