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)
14/04/2021
15.16
 45 15.16 15.16 15.16 0 0 0
13/04/2021
15.16
 3,202 15.16 15.16 13.90 0 0 0
12/04/2021
15.16
 900 15.08 15.16 15.08 0 0 0
09/04/2021
15.08
 45 15.08 15.08 15.08 0 0 0
08/04/2021
15.08
 0 15.08 15.08 15.08 0 0 0
07/04/2021
15.08
 103 15.08 15.08 15.08 0 0 0
06/04/2021
15.08
 1,600 15.08 15.08 15.08 0 0 0
05/04/2021
15.08
 5,730 15.08 15.08 15.08 100 0 0.0
02/04/2021
15.08
 1,000 15.41 15.41 15.08 0 0 0
01/04/2021
15.41
 0 15.41 15.41 15.41 0 0 0
31/03/2021
15.41
 0 15.41 15.41 15.41 0 0 0
30/03/2021
15.41
 0 15.41 15.41 15.41 0 0 0
29/03/2021
15.41
 110 15.41 15.41 15.41 0 0 0
26/03/2021
15.41
 200 14.03 15.41 14.03 0 0 0
25/03/2021
14.03
 326 14.03 14.03 14.03 0 0 0
24/03/2021
14.03
 200 14.45 14.45 14.03 0 0 0
23/03/2021
14.45
 431 14.03 14.45 14.03 100 0 0.0
22/03/2021
14.03
 338 15.08 15.08 13.82 0 0 0
19/03/2021
15.08
 300 15.92 15.92 15.08 0 0 0
18/03/2021
15.92
 166 15.08 15.92 15.92 0 0 0
17/03/2021
15.08
 1,400 14.66 16.12 15.08 0 0 0
16/03/2021
14.66
 66 14.66 14.66 14.66 0 0 0
15/03/2021
14.66
 0 14.66 14.66 14.66 0 0 0
12/03/2021
14.66
 800 14.66 14.66 14.66 0 800 0.0
11/03/2021
14.66
 0 14.66 14.66 14.66 0 0 0
10/03/2021
14.66
 0 14.66 14.66 14.66 0 0 0
09/03/2021
14.66
 0 14.66 14.66 14.66 0 0 0
08/03/2021
14.66
 0 14.66 14.66 14.66 0 0 0
05/03/2021
14.66
 0 14.66 14.66 14.66 0 0 0
04/03/2021
14.66
 33 14.66 14.66 14.66 0 0 0
03/03/2021
14.66
 0 14.66 14.66 14.66 0 0 0
02/03/2021
14.66
 0 14.66 14.66 14.66 0 0 0
01/03/2021
14.66
 0 14.66 14.66 14.66 0 0 0
26/02/2021
14.66
 0 14.66 14.66 14.66 0 0 0
25/02/2021
14.66
 0 14.66 14.66 14.66 0 0 0
24/02/2021
14.66
 33 14.66 14.66 14.66 0 0 0
23/02/2021
14.66
 0 14.66 14.66 14.66 0 0 0
22/02/2021
14.66
 200 14.66 14.66 14.66 200 0 0.0
19/02/2021
14.66
 0 14.66 14.66 14.66 0 0 0
18/02/2021
14.66
 1,000 13.61 14.66 14.66 1,000 0 0.0
17/02/2021
13.61
 100 14.07 14.07 13.61 0 0 0
09/02/2021
14.07
 0 14.07 14.07 14.07 0 0 0
08/02/2021
14.07
 0 14.07 14.07 14.07 0 0 0
05/02/2021
14.07
 0 14.07 14.07 14.07 0 0 0
04/02/2021
14.07
 0 14.07 14.07 14.07 0 0 0
03/02/2021
14.07
 101 14.53 14.53 14.07 0 0 0
02/02/2021
14.53
 300 14.24 14.53 14.53 0 0 0
01/02/2021
14.24
 0 14.24 14.24 14.24 0 0 0
29/01/2021
14.24
 0 14.24 14.24 14.24 0 0 0
28/01/2021
14.24
 500 14.45 14.45 14.24 0 0 0
27/01/2021
14.45
 0 14.45 14.45 14.45 0 0 0
26/01/2021
14.45
 0 14.45 14.45 14.45 0 0 0
25/01/2021
14.45
 0 14.45 14.45 14.45 0 0 0
22/01/2021
14.45
 0 14.45 14.45 14.45 0 0 0
21/01/2021
14.45
 720 14.28 14.45 14.45 0 610 0.0
20/01/2021
14.28
 0 14.28 14.28 14.28 0 0 0
19/01/2021
14.28
 400 14.45 14.45 14.28 0 0 0
18/01/2021
14.45
 16 14.45 14.45 14.45 0 0 0
15/01/2021
14.45
 0 14.45 14.45 14.45 0 0 0
14/01/2021
14.45
 0 14.45 14.45 14.45 0 0 0
13/01/2021
14.45
 933 14.24 15.08 14.45 0 500 0.0
12/01/2021
14.24
 1,100 14.20 14.24 14.20 3 900 0.0
11/01/2021
14.20
 900 14.20 14.20 14.20 0 600 0.0
08/01/2021
14.20
 0 14.20 14.20 14.20 0 0 0
07/01/2021
14.20
 700 13.82 14.24 14.20 0 600 0.0
06/01/2021
13.82
 100 14.20 14.20 13.82 0 0 0
05/01/2021
14.20
 0 14.20 14.20 14.20 0 0 0
04/01/2021
14.20
 200 12.94 14.20 14.20 0 0 0
31/12/2020
12.94
 4,700 14.37 15.66 12.94 500 0 0.0
30/12/2020
14.37
 3,900 14.41 14.41 14.37 500 0 0.0
29/12/2020
14.41
 2,310 13.11 14.41 13.74 2,200 800 0.0
28/12/2020
13.11
 200 11.94 13.11 13.11 0 0 0
25/12/2020
11.94
 600 13.19 13.19 11.94 0 0 0
24/12/2020
13.19
 0 13.19 13.19 13.19 800 0 0.0
23/12/2020
13.19
 1,000 13.03 13.40 13.19 800 0 0.0
22/12/2020
13.03
 166 14.32 14.32 13.03 0 0 0
21/12/2020
14.32
 0 14.32 14.32 14.32 0 0 0
18/12/2020
14.32
 100 14.32 14.32 14.32 0 0 0
17/12/2020
14.32
 3,800 13.40 14.45 14.32 0 0 0
16/12/2020
13.40
 30 13.40 13.40 13.40 0 0 0
15/12/2020
13.40
 0 13.40 13.40 13.40 0 0 0
14/12/2020
13.40
 400 13.40 14.45 13.40 0 0 0
11/12/2020
13.40
 100 14.66 14.66 13.40 0 0 0
10/12/2020
14.66
 20 14.66 14.66 14.66 0 0 0
09/12/2020
14.66
 300 14.41 14.66 14.66 0 0 0
08/12/2020
14.41
 0 14.41 14.41 14.41 0 0 0
07/12/2020
14.41
 200 13.11 14.41 14.41 0 0 0
04/12/2020
13.11
 100 14.49 14.49 13.11 0 0 0
03/12/2020
14.49
 0 14.49 14.49 14.49 0 0 0
02/12/2020
14.49
 0 14.49 14.49 14.49 0 0 0
01/12/2020
14.49
 1,100 13.19 14.49 13.44 0 0 0
30/11/2020
13.19
 150 14.66 14.66 13.19 0 0 0
27/11/2020
14.66
 0 14.66 14.66 14.66 0 0 0
26/11/2020
14.66
 0 14.66 14.66 14.66 0 0 0
25/11/2020
14.66
 0 14.66 14.66 14.66 0 0 0
24/11/2020
14.66
 10 14.66 14.66 14.66 0 0 0
23/11/2020
14.66
 0 14.66 14.66 14.66 0 0 0
20/11/2020
14.66
 110 16.25 16.25 14.66 0 0 0
19/11/2020
16.25
 100 14.95 16.25 16.25 0 0 0
18/11/2020
14.95
 0 14.95 14.95 14.95 0 0 0

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