CTCP Tập đoàn Vinacontrol (vnc)

36.50
0
(0%)
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)
26/05/2020
13.62
 251 13.66 13.66 13.62 200 0 0.0
25/05/2020
13.70
 0 13.70 13.70 13.70 0 0 0
22/05/2020
13.70
 0 13.70 13.70 13.70 0 0 0
21/05/2020
13.70
 912 13.29 13.70 13.29 0 0 0
20/05/2020
13.25
 56 13.25 13.25 13.25 0 0 0
19/05/2020
13.25
 0 13.25 13.25 13.25 0 0 0
18/05/2020
13.25
 0 13.25 13.25 13.25 0 0 0
15/05/2020
13.25
 248 13.25 13.25 13.25 0 0 0
14/05/2020
13.25
 110 13.25 13.25 13.25 0 0 0
13/05/2020
13.25
 10 13.25 13.25 13.25 0 0 0
12/05/2020
13.25
 233 13.25 13.25 13.25 0 0 0
11/05/2020
13.21
 0 13.21 13.21 13.21 0 0 0
08/05/2020
13.21
 300 13.21 13.21 13.21 0 0 0
07/05/2020: Cổ tức tiền mặt tỉ lệ: 10%
07/05/2020
12.51
 366 14.32 14.32 12.51 0 0 0
06/05/2020
13.37
 10 13.37 13.37 13.37 0 0 0
05/05/2020
13.37
 115 13.37 13.37 13.37 0 0 0
04/05/2020
13.53
 100 13.53 13.53 13.53 0 0 0
29/04/2020
12.45
 0 12.45 12.45 12.45 0 0 0
28/04/2020
12.45
 0 12.45 12.45 12.45 0 0 0
27/04/2020
12.45
 700 12.89 12.89 12.45 0 66 0
24/04/2020
12.89
 105 12.89 12.89 12.89 0 0 0
23/04/2020
13.61
 200 13.61 13.61 13.61 0 0 0
22/04/2020
14.21
 0 14.21 14.21 14.21 0 0 0
21/04/2020
14.21
 300 12.97 14.21 12.97 0 0 0
20/04/2020
12.97
 200 12.97 12.97 12.97 0 0 0
17/04/2020
11.81
 100 11.81 11.81 11.81 0 0 0
16/04/2020
10.77
 60 10.77 10.77 10.77 0 0 0
15/04/2020
10.77
 0 10.77 10.77 10.77 0 0 0
14/04/2020
10.77
 0 10.77 10.77 10.77 0 0 0
13/04/2020
10.77
 20 10.77 10.77 10.77 0 0 0
10/04/2020
10.77
 166 10.77 10.77 10.77 0 0 0
09/04/2020
9.81
 0 9.81 9.81 9.81 0 0 0
08/04/2020
9.81
 0 9.81 9.81 9.81 0 0 0
07/04/2020
9.81
 0 9.81 9.81 9.81 0 0 0
06/04/2020
9.81
 0 9.81 9.81 9.81 0 0 0
03/04/2020
9.81
 0 9.81 9.81 9.81 0 0 0
01/04/2020
9.81
 301 9.81 9.81 9.81 0 0 0
31/03/2020
10.25
 0 10.25 10.25 10.25 0 0 0
30/03/2020
10.25
 600 10.25 10.25 10.25 0 0 0
27/03/2020
11.37
 300 11.37 11.37 11.37 0 0 0
26/03/2020
10.49
 700 10.49 10.49 10.49 0 0 0
25/03/2020
11.41
 900 11.41 11.41 11.41 0 0 0
24/03/2020
12.45
 133 12.45 12.45 12.45 0 0 0
23/03/2020
13.61
 0 13.61 13.61 13.61 0 0 0
20/03/2020
13.61
 100 13.61 13.61 13.61 0 0 0
19/03/2020
13.61
 0 13.61 13.61 13.61 0 0 0
18/03/2020
13.61
 0 13.61 13.61 13.61 0 0 0
17/03/2020
13.61
 200 13.73 13.73 13.61 0 0 0
16/03/2020
12.65
 66 12.65 12.65 12.65 0 0 0
13/03/2020
12.65
 0 12.65 12.65 12.65 0 0 0
12/03/2020
12.65
 0 12.65 12.65 12.65 0 0 0
11/03/2020
12.65
 400 12.65 12.65 12.65 0 0 0
10/03/2020
13.81
 0 13.81 13.81 13.81 0 0 0
09/03/2020
13.81
 0 13.81 13.81 13.81 0 0 0
06/03/2020
13.81
 0 13.81 13.81 13.81 0 0 0
05/03/2020
13.81
 571 13.81 13.81 13.81 100 0 0.0
04/03/2020
13.81
 0 13.81 13.81 13.81 0 0 0
03/03/2020
13.81
 100 13.81 13.81 13.81 0 0 0
02/03/2020
13.09
 1,871 14.01 14.01 13.09 0 0 0
28/02/2020
13.21
 0 13.21 13.21 13.21 0 0 0
27/02/2020
13.21
 0 13.21 13.21 13.21 0 0 0
26/02/2020
13.21
 100 13.21 13.21 13.21 0 0 0
25/02/2020
13.85
 0 13.85 13.85 13.85 0 0 0
24/02/2020
13.85
 300 13.81 13.85 13.81 0 0 0
21/02/2020
13.81
 100 13.81 13.81 13.81 0 0 0
20/02/2020
13.61
 0 13.61 13.61 13.61 0 0 0
19/02/2020
13.61
 0 13.61 13.61 13.61 0 0 0
18/02/2020
13.61
 0 13.61 13.61 13.61 0 0 0
17/02/2020
13.61
 400 14.01 14.01 13.53 0 100 0.0
14/02/2020
13.65
 0 13.65 13.65 13.65 0 0 0
13/02/2020
13.65
 100 13.65 13.65 13.65 0 0 0
12/02/2020
14.97
 0 14.97 14.97 14.97 0 0 0
11/02/2020
14.97
 0 14.97 14.97 14.97 0 0 0
10/02/2020
14.97
 0 14.97 14.97 14.97 0 0 0
07/02/2020
14.97
 100 14.97 14.97 14.97 0 0 0
06/02/2020
15.21
 0 15.21 15.21 15.21 0 0 0
05/02/2020
15.21
 14 15.21 15.21 15.21 0 0 0
04/02/2020
15.21
 1,081 14.13 15.21 14.13 0 0 0
03/02/2020
14.01
 0 14.01 14.01 14.01 0 0 0
31/01/2020
14.01
 0 14.01 14.01 14.01 0 0 0
30/01/2020
14.01
 1,333 14.01 14.01 14.01 200 0 0.0
22/01/2020
15.01
 0 15.01 15.01 15.01 0 0 0
21/01/2020
15.01
 0 15.01 15.01 15.01 0 0 0
20/01/2020
15.01
 300 15.01 15.01 15.01 0 0 0
17/01/2020
14.01
 0 14.01 14.01 14.01 0 0 0
16/01/2020
14.01
 0 14.01 14.01 14.01 0 0 0
15/01/2020
14.01
 1,500 14.01 14.01 14.01 0 0 0
14/01/2020
14.01
 0 14.01 14.01 14.01 0 0 0
13/01/2020
14.01
 0 14.01 14.01 14.01 0 0 0
10/01/2020
14.01
 100 14.01 14.01 14.01 100 0 0.0
09/01/2020
14.01
 200 14.01 14.01 14.01 200 0 0.0
08/01/2020
13.69
 300 13.69 13.69 13.69 0 0 0
07/01/2020
15.21
 100 15.21 15.21 15.21 0 0 0
06/01/2020
13.85
 1,307 12.85 13.85 12.85 200 0 0.0
03/01/2020
12.85
 0 12.85 12.85 12.85 0 0 0
02/01/2020
12.85
 0 12.85 12.85 12.85 0 0 0
31/12/2019
12.85
 1,400 13.29 13.29 12.85 0 1,400 0.0
30/12/2019
14.01
 100 14.01 14.01 14.01 0 100 0.0
27/12/2019
14.01
 510 14.01 14.01 14.01 0 0 0
26/12/2019
13.29
 0 13.29 13.29 13.29 0 0 0

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