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)
27/01/2022
14.50
 603 14.46 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 14.33 14.46 14.46 0 0 0
21/01/2022
14.33
 130 14.24 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 14.46 14.46 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 14.46 14.93 14.41 5,200 0 0.2
12/01/2022
14.46
 2,000 14.89 14.89 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 15.10 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 15.10 15.32 14.89 0 0 0
29/12/2021
15.10
 0 15.10 15.10 15.10 0 0 0
28/12/2021
15.10
 0 15.10 15.10 15.10 0 0 0
27/12/2021
15.10
 0 15.10 15.10 15.10 0 0 0
24/12/2021
15.10
 300 15.10 15.10 15.10 300 0 0.0
23/12/2021
15.10
 1,200 15.10 15.10 15.10 0 0 0
22/12/2021
15.10
 0 15.10 15.10 15.10 0 0 0
21/12/2021
15.10
 100 15.10 15.10 15.10 0 0 0
20/12/2021
15.10
 500 15.02 15.10 15.10 0 0 0
17/12/2021
15.02
 1,000 15.02 15.02 15.02 0 0 0
16/12/2021
15.02
 1,000 15.49 15.49 15.02 0 0 0
15/12/2021
15.49
 0 15.49 15.49 15.49 0 0 0
14/12/2021
15.49
 566 14.80 15.49 15.49 0 0 0
13/12/2021
14.80
 500 14.80 15.49 14.80 0 0 0
10/12/2021
14.80
 0 14.80 14.80 14.80 0 0 0
09/12/2021
14.80
 4,666 15.10 15.10 14.80 0 4,400 -0.2
08/12/2021
15.10
 0 15.10 15.10 15.10 0 0 0
07/12/2021
15.10
 7,900 15.15 15.45 15.10 0 0 0
06/12/2021
15.15
 500 15.10 15.15 15.15 0 0 0
03/12/2021
15.10
 10 15.10 15.10 15.10 0 0 0
02/12/2021
15.10
 19,200 15.58 15.58 14.71 0 19,000 -0.6
01/12/2021
15.58
 200 14.20 15.58 15.58 0 0 0
30/11/2021
14.20
 0 14.20 14.20 14.20 0 0 0
29/11/2021
14.20
 800 15.75 15.75 14.20 0 0 0
26/11/2021
15.75
 500 15.75 15.75 15.75 0 0 0
25/11/2021
15.75
 100 15.75 15.75 15.75 100 0 0.0
24/11/2021
15.75
 6,500 15.75 15.75 15.75 4,500 0 0.2
23/11/2021
15.75
 3,910 15.97 15.97 15.75 3,800 0 0.1
22/11/2021
15.97
 100 15.97 15.97 15.97 0 0 0
19/11/2021
15.97
 1,000 15.97 15.97 15.97 0 0 0
18/11/2021
15.97
 4,707 16.01 16.01 15.92 0 0 0
17/11/2021
16.01
 0 16.01 16.01 16.01 0 0 0
16/11/2021
16.01
 1,200 15.97 16.05 15.32 1,000 0 0.0
15/11/2021
15.97
 325 15.92 15.97 15.79 0 0 0
12/11/2021
15.92
 1,150 15.40 15.92 15.40 1,000 0 0.0
11/11/2021
15.40
 1,000 15.36 15.40 15.36 600 0 0.0
10/11/2021
15.36
 1,200 15.36 15.36 15.36 1,200 0 0.0
09/11/2021
15.36
 0 15.36 15.36 15.36 0 0 0
08/11/2021
15.36
 166 15.36 15.36 15.36 0 0 0
05/11/2021
15.36
 0 15.36 15.36 15.36 0 0 0
04/11/2021
15.36
 4,400 15.32 15.36 15.32 3,500 0 0.1
03/11/2021
15.32
 1,900 15.10 15.53 15.19 200 0 0.0
02/11/2021
15.10
 25 15.10 15.10 15.10 0 0 0
01/11/2021
15.10
 7,000 14.80 15.53 15.10 4,800 0 0.2
29/10/2021
14.80
 900 15.53 15.53 14.41 0 0 0
28/10/2021
15.53
 1,700 15.58 15.58 15.53 0 0 0
27/10/2021
15.58
 0 15.58 15.58 15.58 0 0 0
26/10/2021
15.58
 1,800 15.15 15.58 15.53 0 0 0
25/10/2021
15.15
 0 15.15 15.15 15.15 0 0 0
22/10/2021
15.15
 0 15.15 15.15 15.15 0 0 0
21/10/2021
15.15
 700 16.18 16.18 14.58 0 0 0
20/10/2021
16.18
 100 15.84 16.18 16.18 0 0 0
19/10/2021
15.84
 100 15.84 15.84 15.84 0 0 0
18/10/2021
15.84
 0 15.84 15.84 15.84 0 0 0
15/10/2021
15.84
 200 15.84 15.84 15.84 0 0 0
14/10/2021
15.84
 1,500 15.84 15.84 15.84 0 0 0
13/10/2021
15.84
 300 16.18 16.18 15.84 0 0 0
12/10/2021
16.18
 300 16.18 16.18 16.18 0 0 0
11/10/2021
16.18
 700 15.97 16.18 16.18 0 0 0
08/10/2021
15.97
 0 15.97 15.97 15.97 0 0 0
07/10/2021
15.97
 3,320 14.67 16.14 15.10 0 0 0
06/10/2021
14.67
 0 14.67 14.67 14.67 0 0 0
05/10/2021
14.67
 2,700 14.67 14.67 14.67 0 0 0
04/10/2021
14.67
 500 14.46 14.67 14.67 0 0 0
01/10/2021
14.46
 0 14.46 14.46 14.46 0 0 0
30/09/2021
14.46
 2,000 14.37 14.46 14.46 0 0 0
29/09/2021
14.37
 2,100 14.24 14.37 14.28 2,000 0 0.1
28/09/2021
14.24
 0 14.24 14.24 14.24 0 0 0
27/09/2021
14.24
 300 14.24 14.24 14.24 0 0 0
24/09/2021
14.24
 300 13.81 14.24 14.24 0 0 0
23/09/2021
13.81
 0 13.81 13.81 13.81 0 0 0
22/09/2021
13.81
 1,000 14.24 14.24 13.81 0 1,000 0.0
21/09/2021
14.24
 400 13.85 14.24 14.24 0 200 0.0
20/09/2021
13.85
 1,500 14.46 14.46 13.85 1,000 1,500 0.0
17/09/2021
14.46
 1,100 14.46 14.46 14.24 100 0 0.0
16/09/2021
14.46
 300 14.46 14.46 14.46 0 0 0
15/09/2021
14.46
 0 14.46 14.46 14.46 0 0 0
14/09/2021
14.46
 0 14.46 14.46 14.46 0 0 0
13/09/2021
14.46
 2,000 14.02 14.46 14.46 0 0 0
10/09/2021
14.02
 300 14.46 14.46 14.02 0 0 0
09/09/2021
14.46
 0 14.46 14.46 14.46 0 0 0

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