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)
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 14.13 14.13 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 13.61 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 13.61 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 13.46 13.61 13.61 0 0 0
16/08/2019
13.46
 21,799 13.46 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 13.93 13.93 13.42 100 0 0.0
12/08/2019
13.93
 1,800 15.04 15.04 13.81 400 0 0.0
09/08/2019
15.04
 100 13.81 15.04 15.04 0 0 0
08/08/2019
13.81
 200 14.01 14.36 13.81 100 0 0.0
07/08/2019
14.01
 60 14.01 14.01 14.01 0 0 0
06/08/2019
14.01
 0 14.01 14.01 14.01 0 0 0
05/08/2019
14.01
 600 14.17 15.04 14.01 500 0 0.0
02/08/2019
14.17
 0 14.17 14.17 14.17 0 0 0
01/08/2019
14.17
 100 15.04 15.04 14.17 0 0 0
31/07/2019
15.04
 100 14.09 15.04 15.04 0 0 0
30/07/2019
14.09
 200 14.84 14.84 14.09 100 0 0.0
29/07/2019
14.84
 300 13.54 14.84 12.51 100 0 0.0
26/07/2019
13.54
 100 14.17 14.17 13.54 0 0 0
25/07/2019
14.17
 0 14.17 14.17 14.17 0 0 0
24/07/2019
14.17
 506 14.40 14.40 14.01 0 0 0
23/07/2019
14.40
 400 14.56 14.56 14.36 0 0 0
22/07/2019
14.56
 0 14.56 14.56 14.56 0 0 0
19/07/2019
14.56
 0 14.56 14.56 14.56 0 0 0
18/07/2019
14.56
 133 13.77 14.56 14.56 0 0 0
17/07/2019
13.77
 5,500 15.27 15.27 13.77 400 0 0.0
16/07/2019
15.27
 0 15.27 15.27 15.27 0 0 0
15/07/2019
15.27
 200 14.52 15.27 14.40 100 0 0.0
12/07/2019
14.52
 200 14.09 14.52 14.52 100 0 0.0
11/07/2019
14.09
 0 14.09 14.09 14.09 0 0 0
10/07/2019
14.09
 200 14.01 14.09 14.09 0 0 0
09/07/2019
14.01
 0 14.01 14.01 14.01 0 0 0
08/07/2019
14.01
 0 14.01 14.01 14.01 0 0 0
05/07/2019
14.01
 0 14.01 14.01 14.01 0 0 0
04/07/2019
14.01
 200 14.56 14.56 14.01 100 0 0.0
03/07/2019
14.56
 0 14.56 14.56 14.56 0 0 0
02/07/2019
14.56
 76 14.56 14.56 14.56 0 0 0
01/07/2019
14.56
 200 14.56 14.56 13.65 0 0 0
28/06/2019
14.56
 100 14.09 14.56 14.56 0 0 0
27/06/2019
14.09
 200 15.43 16.54 14.09 0 0 0
26/06/2019
15.43
 200 14.09 15.43 13.65 0 0 0
25/06/2019
14.09
 200 15.15 15.15 14.09 0 0 0
24/06/2019
15.15
 100 13.89 15.15 15.15 0 0 0
21/06/2019
13.89
 301 14.60 14.60 13.46 0 0 0
20/06/2019
14.60
 1,900 14.80 14.80 14.60 1,900 0 0.1
19/06/2019
14.80
 100 14.96 14.96 14.80 0 0 0
18/06/2019
14.96
 1,200 15.51 15.51 14.96 0 0 0
17/06/2019
15.51
 100 14.88 15.51 15.51 0 0 0
14/06/2019
14.88
 0 14.88 14.88 14.88 0 0 0
13/06/2019
14.88
 0 14.88 14.88 14.88 0 0 0
12/06/2019
14.88
 0 14.88 14.88 14.88 0 0 0
11/06/2019
14.88
 1,600 15.75 15.75 14.72 0 0 0
10/06/2019
15.75
 0 15.75 15.75 15.75 0 0 0
07/06/2019
15.75
 0 15.75 15.75 15.75 0 0 0
06/06/2019
15.75
 0 15.75 15.75 15.75 0 0 0
05/06/2019
15.75
 0 15.75 15.75 15.75 0 0 0
04/06/2019
15.75
 0 15.75 15.75 15.75 0 0 0
03/06/2019
15.75
 0 15.75 15.75 15.75 0 0 0
31/05/2019
15.75
 0 15.75 15.75 15.75 0 0 0
30/05/2019
15.75
 0 15.75 15.75 15.75 0 0 0
29/05/2019
15.75
 0 15.75 15.75 15.75 0 0 0
28/05/2019
15.75
 300 15.75 15.75 15.75 300 0 0.0
27/05/2019
15.75
 0 15.75 15.75 15.75 0 0 0
24/05/2019
15.75
 0 15.75 15.75 15.75 0 0 0
23/05/2019
15.75
 0 15.75 15.75 15.75 0 0 0
22/05/2019
15.75
 700 16.26 16.26 15.75 500 0 0
21/05/2019
16.26
 10 16.26 16.26 16.26 0 0 0
20/05/2019
16.26
 0 16.26 16.26 16.26 0 0 0
17/05/2019
16.26
 0 16.26 16.26 16.26 0 0 0
16/05/2019
16.26
 0 16.26 16.26 16.26 0 0 0
15/05/2019
16.26
 100 14.80 16.26 16.26 0 0 0
14/05/2019
14.80
 500 16.18 16.18 14.80 0 0 0
13/05/2019
16.18
 3,100 15.98 16.18 16.18 3,000 2,600 0.0
10/05/2019
15.98
 0 15.98 15.98 15.98 0 0 0
09/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2019
15.98
 0 15.98 15.98 15.98 0 0 0
08/05/2019
15.98
 0 15.98 15.98 15.98 0 0 0
07/05/2019
15.98
 0 15.98 15.98 15.98 0 0 0
06/05/2019
15.98
 0 15.98 15.98 15.98 0 0 0
03/05/2019
15.98
 0 15.98 15.98 15.98 0 0 0
02/05/2019
15.98
 0 15.98 15.98 15.98 0 0 0
26/04/2019
15.98
 1,500 15.98 15.98 15.98 0 0 0
25/04/2019
15.98
 1,000 15.98 15.98 15.98 0 0 0
24/04/2019
15.98
 0 15.98 15.98 15.98 0 0 0
23/04/2019
15.98
 0 15.98 15.98 15.98 0 0 0
22/04/2019
15.98
 0 15.98 15.98 15.98 0 0 0
19/04/2019
15.98
 0 15.98 15.98 15.98 0 0 0
18/04/2019
15.98
 0 15.98 15.98 15.98 0 0 0

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