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)
08/09/2021
14.46
 0 14.46 14.46 14.46 0 0 0
07/09/2021
14.46
 200 14.46 14.46 14.46 0 0 0
06/09/2021
14.46
 1,200 14.46 14.46 13.81 0 0 0
01/09/2021
14.46
 1,000 14.46 14.46 14.46 0 0 0
31/08/2021
14.46
 1,000 14.24 14.46 14.46 0 0 0
30/08/2021
14.24
 3,101 14.07 14.24 14.24 2,100 0 0.1
27/08/2021
14.07
 259 14.07 14.07 14.07 0 0 0
26/08/2021
14.07
 300 14.15 14.15 14.07 0 0 0
25/08/2021
14.15
 0 14.15 14.15 14.15 0 0 0
24/08/2021
14.15
 0 14.15 14.15 14.15 0 0 0
23/08/2021
14.15
 0 14.15 14.15 14.15 0 0 0
20/08/2021
14.15
 0 14.15 14.15 14.15 0 0 0
19/08/2021
14.15
 0 14.15 14.15 14.15 0 0 0
18/08/2021
14.15
 0 14.15 14.15 14.15 0 0 0
17/08/2021
14.15
 600 14.24 14.24 13.85 500 0 0.0
16/08/2021
14.24
 1,100 14.24 14.24 13.81 100 100 0
13/08/2021
14.24
 400 13.81 14.24 13.81 0 0 0
12/08/2021
13.81
 106 13.81 13.81 13.81 0 0 0
11/08/2021
13.81
 0 13.81 13.81 13.81 0 0 0
10/08/2021
13.81
 0 13.81 13.81 13.81 0 0 0
09/08/2021
13.81
 0 13.81 13.81 13.81 0 0 0
06/08/2021
13.81
 100 13.72 13.81 13.81 0 0 0
05/08/2021
13.72
 0 13.72 13.72 13.72 0 0 0
04/08/2021
13.72
 200 13.59 13.77 13.72 0 0 0
03/08/2021
13.59
 0 13.59 13.59 13.59 0 0 0
02/08/2021
13.59
 0 13.59 13.59 13.59 0 0 0
30/07/2021
13.59
 0 13.59 13.59 13.59 0 0 0
29/07/2021
13.59
 4,400 13.85 13.85 13.38 0 0 0
28/07/2021
13.85
 33 13.85 13.85 13.85 0 0 0
27/07/2021
13.85
 0 13.85 13.85 13.85 0 0 0
26/07/2021
13.85
 0 13.85 13.85 13.85 0 0 0
23/07/2021
13.85
 1,500 14.02 14.02 13.81 400 0 0.0
22/07/2021
14.02
 0 14.02 14.02 14.02 0 0 0
21/07/2021
14.02
 2,300 13.81 14.02 13.59 500 0 0.0
20/07/2021
13.81
 1,600 14.02 14.02 13.81 0 0 0
19/07/2021
14.02
 0 14.02 14.02 14.02 0 0 0
16/07/2021
14.02
 3,203 13.42 14.24 13.42 2,100 0 0.1
15/07/2021
13.42
 102 14.67 14.67 13.42 0 0 0
14/07/2021
14.67
 0 14.67 14.67 14.67 0 0 0
13/07/2021
14.67
 0 14.67 14.67 14.67 0 0 0
12/07/2021
14.67
 0 14.67 14.67 14.67 0 0 0
09/07/2021
14.67
 100 14.02 14.67 14.67 0 0 0
08/07/2021
14.02
 600 14.46 14.46 14.02 0 0 0
07/07/2021
14.46
 200 15.06 15.06 13.59 0 0 0
06/07/2021
15.06
 1,443 13.89 15.06 13.89 600 0 0.0
05/07/2021
13.89
 1,100 14.02 14.02 13.89 0 0 0
02/07/2021
14.02
 400 15.06 15.06 14.02 0 0 0
01/07/2021
15.06
 10 15.06 15.06 15.06 0 0 0
30/06/2021
15.06
 100 14.15 15.06 15.06 0 0 0
29/06/2021
14.15
 300 14.15 14.15 14.15 0 0 0
28/06/2021
14.15
 500 14.11 14.15 14.15 0 0 0
25/06/2021
14.11
 5,710 12.86 14.11 12.99 0 5,000 -0.2
24/06/2021
12.86
 1,300 14.24 14.24 12.86 0 0 0
23/06/2021
14.24
 200 14.24 14.24 14.24 0 0 0
22/06/2021
14.24
 1 14.24 14.24 14.24 0 0 0
21/06/2021
14.24
 1,000 14.46 14.46 13.85 0 0 0
18/06/2021
14.46
 0 14.46 14.46 14.46 0 0 0
17/06/2021
14.46
 1,300 14.24 14.46 14.24 1,000 0 0.0
16/06/2021
14.24
 1,400 14.24 14.24 14.24 0 0 0
15/06/2021
14.24
 200 14.33 14.33 14.24 0 0 0
14/06/2021
14.33
 1,300 14.76 14.76 14.24 1,000 0 0.0
11/06/2021
14.76
 100 14.24 14.76 14.76 0 0 0
10/06/2021
14.24
 710 14.89 14.89 14.24 0 0 0
09/06/2021
14.89
 0 14.89 14.89 14.89 0 0 0
08/06/2021
14.89
 0 14.89 14.89 14.89 0 0 0
07/06/2021
14.89
 1,400 13.85 14.89 13.81 0 0 0
04/06/2021
13.85
 380 13.85 13.94 13.85 0 0 0
03/06/2021
13.85
 20 13.85 13.85 13.85 0 0 0
02/06/2021
13.85
 400 12.99 13.94 13.85 0 0 0
01/06/2021
12.99
 0 12.99 12.99 12.99 0 0 0
31/05/2021
12.99
 167 14.41 14.41 12.99 0 0 0
28/05/2021
14.41
 800 14.41 14.41 13.85 0 0 0
27/05/2021
14.41
 0 14.41 14.41 14.41 0 0 0
26/05/2021
14.41
 500 15.92 15.92 14.41 0 0 0
25/05/2021
15.92
 200 15.06 15.92 14.24 0 0 0
24/05/2021
15.06
 400 16.70 17.22 15.06 0 0 0
21/05/2021
16.70
 0 16.70 16.70 16.70 0 0 0
20/05/2021
16.70
 0 16.70 16.70 16.70 0 0 0
19/05/2021
16.70
 200 15.28 16.74 16.70 0 0 0
18/05/2021
15.28
 112 14.24 15.28 15.28 0 0 0
17/05/2021
14.24
 400 13.07 14.24 14.02 0 0 0
14/05/2021
13.07
 570 13.42 13.81 12.38 0 0 0
13/05/2021
13.42
 100 12.95 13.42 13.42 0 0 0
12/05/2021
12.95
 0 12.95 12.95 12.95 0 0 0
11/05/2021
12.95
 930 13.72 13.72 12.95 0 0 0
10/05/2021
13.72
 1,700 14.67 14.67 13.72 0 0 0
07/05/2021
14.67
 100 15.53 15.53 14.67 0 0 0
06/05/2021
15.53
 0 15.53 15.53 15.53 0 0 0
05/05/2021
15.53
 33 15.53 15.53 15.53 0 0 0
04/05/2021
15.53
 100 15.53 15.53 15.53 0 0 0
29/04/2021
15.53
 603 15.53 15.53 15.53 0 0 0
28/04/2021
15.53
 66 15.53 15.53 15.53 0 0 0
27/04/2021
15.53
 0 15.53 15.53 15.53 0 0 0
26/04/2021
15.53
 100 15.53 15.53 15.53 0 0 0
23/04/2021: Cổ tức tiền mặt tỉ lệ: 10%
23/04/2021
15.53
 100 14.24 15.53 15.53 0 0 0
22/04/2021
14.24
 66 14.24 14.24 14.24 0 0 0
20/04/2021
14.24
 100 15.16 15.16 14.24 0 0 0
19/04/2021
15.16
 0 15.16 15.16 15.16 0 0 0
16/04/2021
15.16
 600 15.16 15.16 15.16 0 0 0
15/04/2021
15.16
 100 15.16 15.16 15.16 0 0 0

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