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)
25/12/2019
13.29
 0 13.29 13.29 13.29 0 0 0
24/12/2019
13.29
 10 13.29 13.29 13.29 0 0 0
23/12/2019
13.29
 2,500 13.97 14.21 13.29 0 0 0
20/12/2019
13.21
 300 13.21 13.21 13.21 0 0 0
19/12/2019
13.21
 0 13.21 13.21 13.21 0 0 0
18/12/2019
13.21
 2,000 13.37 13.37 13.21 0 0 0
17/12/2019
14.21
 1,000 14.37 14.37 14.13 0 0 0
16/12/2019
14.41
 333 14.37 14.41 14.37 0 0 0
13/12/2019
13.37
 0 13.37 13.37 13.37 0 0 0
12/12/2019
13.37
 1,000 13.29 13.37 13.21 0 0 0
11/12/2019
14.41
 700 14.41 14.41 14.41 0 0 0
10/12/2019
13.61
 0 13.61 13.61 13.61 0 0 0
09/12/2019
13.61
 1,100 13.05 13.61 13.05 600 0 0.0
06/12/2019
14.13
 200 14.17 14.17 14.13 0 0 0
05/12/2019
14.09
 0 14.09 14.09 14.09 0 0 0
04/12/2019
14.09
 0 14.09 14.09 14.09 0 0 0
03/12/2019
14.09
 100 14.09 14.09 14.09 0 100 0.0
02/12/2019
14.09
 0 14.09 14.09 14.09 0 0 0
29/11/2019
14.09
 0 14.09 14.09 14.09 0 0 0
28/11/2019
14.09
 10 14.09 14.09 14.09 0 0 0
27/11/2019
14.09
 0 14.09 14.09 14.09 0 0 0
26/11/2019
14.09
 0 14.09 14.09 14.09 0 0 0
25/11/2019
14.09
 0 14.09 14.09 14.09 0 0 0
22/11/2019
14.09
 100 14.09 14.09 14.09 0 0 0
21/11/2019
14.09
 0 14.09 14.09 14.09 0 0 0
20/11/2019
14.09
 0 14.09 14.09 14.09 0 0 0
19/11/2019
14.09
 300 13.97 14.09 13.97 0 0 0
18/11/2019
14.09
 105 14.09 14.09 14.09 0 0 0
15/11/2019
14.01
 3 14.01 14.01 14.01 0 0 0
14/11/2019
14.01
 466 13.61 14.01 13.45 0 0 0
13/11/2019
14.01
 0 14.01 14.01 14.01 0 0 0
12/11/2019
14.01
 200 14.01 14.01 14.01 200 0 0.0
11/11/2019
14.21
 600 14.21 14.21 14.21 600 0 0.0
08/11/2019
14.13
 0 14.13 14.13 14.13 0 0 0
07/11/2019
14.13
 0 14.13 14.13 14.13 0 0 0
06/11/2019
14.13
 0 14.13 14.13 14.13 0 0 0
05/11/2019
14.13
 0 14.13 14.13 14.13 0 0 0
04/11/2019
14.13
 0 14.13 14.13 14.13 0 0 0
01/11/2019
14.13
 0 14.13 14.13 14.13 0 0 0
31/10/2019
14.13
 100 14.13 14.13 14.13 0 0 0
30/10/2019
14.01
 300 14.01 14.01 14.01 0 0 0
29/10/2019
14.01
 0 14.01 14.01 14.01 0 0 0
28/10/2019
14.01
 200 14.01 14.01 14.01 200 0 0.0
25/10/2019
13.61
 180 13.61 13.61 13.61 0 0 0
24/10/2019
14.21
 119 14.21 14.21 14.21 100 0 0.0
23/10/2019
14.45
 0 14.45 14.45 14.45 0 0 0
22/10/2019
14.45
 4,306 14.41 14.45 14.41 4,300 0 0.2
21/10/2019
14.17
 1,720 13.97 14.17 13.69 700 0 0.0
18/10/2019
13.61
 0 13.61 13.61 13.61 0 0 0
17/10/2019
13.61
 100 13.61 13.61 13.61 0 0 0
16/10/2019
12.97
 8,600 13.69 13.69 12.97 0 0 0
15/10/2019
14.41
 510 14.41 14.41 14.41 500 0 0.0
14/10/2019
14.01
 0 14.01 14.01 14.01 0 0 0
11/10/2019
14.01
 0 14.01 14.01 14.01 0 0 0
10/10/2019
14.01
 0 14.01 14.01 14.01 0 0 0
09/10/2019
14.01
 0 14.01 14.01 14.01 0 0 0
08/10/2019
14.01
 100 14.01 14.01 14.01 0 0 0
07/10/2019
13.89
 0 13.89 13.89 13.89 0 0 0
04/10/2019
13.89
 100 13.89 13.89 13.89 0 0 0
03/10/2019
14.41
 2,419 12.81 14.41 12.81 700 0 0.0
02/10/2019
14.01
 0 14.01 14.01 14.01 0 0 0
01/10/2019
14.01
 0 14.01 14.01 14.01 0 0 0
30/09/2019
14.01
 0 14.01 14.01 14.01 0 0 0
27/09/2019
14.01
 1,000 14.01 14.01 14.01 500 0 0.0
26/09/2019
14.01
 1,100 14.01 14.01 14.01 1,100 0 0.0
25/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
24/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
23/09/2019
13.81
 30 13.81 13.81 13.81 0 0 0
20/09/2019
13.81
 10 13.81 13.81 13.81 10 0 0.0
19/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
18/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
17/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
16/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
13/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
12/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
11/09/2019
13.81
 120 13.81 13.81 13.81 0 0 0
10/09/2019
13.81
 500 13.81 13.81 13.81 500 0 0.0
09/09/2019
13.81
 66 13.81 13.81 13.81 0 0 0
06/09/2019: Cổ tức tiền mặt tỉ lệ: 5%
06/09/2019
13.81
 0 13.81 13.81 13.81 0 0 0
05/09/2019
13.81
 300 13.81 13.81 13.81 0 0 0
04/09/2019
13.81
 1,400 13.93 13.93 13.81 500 0 0.0
03/09/2019
13.93
 500 14.09 14.09 13.93 0 0 0
30/08/2019
14.13
 2 14.13 14.13 14.13 0 0 0
29/08/2019
14.13
 2,900 12.79 14.13 12.79 0 0 0
28/08/2019
13.61
 0 13.61 13.61 13.61 0 0 0
27/08/2019
13.61
 0 13.61 13.61 13.61 0 0 0
26/08/2019
13.61
 0 13.61 13.61 13.61 0 0 0
23/08/2019
13.61
 0 13.61 13.61 13.61 0 0 0
22/08/2019
13.61
 100 13.61 13.61 13.61 0 0 0
21/08/2019
13.61
 800 13.46 13.61 13.46 100 0 0.0
20/08/2019
13.61
 200 13.61 13.61 13.61 0 0 0
19/08/2019
13.61
 200 13.61 13.61 13.61 0 0 0
16/08/2019
13.46
 21,799 13.69 13.97 13.02 100 0 0.0
15/08/2019
13.46
 0 13.46 13.46 13.46 0 109,000 -3.3
14/08/2019
13.46
 0 13.46 13.46 13.46 0 0 0
13/08/2019
13.46
 1,310 13.69 13.93 13.42 100 0 0.0
12/08/2019
13.93
 1,800 13.93 13.93 13.81 400 0 0.0
09/08/2019
15.04
 100 15.04 15.04 15.04 0 0 0
08/08/2019
13.81
 200 14.36 14.36 13.81 100 0 0.0
07/08/2019
14.01
 60 14.01 14.01 14.01 0 0 0

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