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)
13/03/2019
15.98
 0 15.98 15.98 15.98 0 0 0
12/03/2019
15.98
 0 15.98 15.98 15.98 0 0 0
11/03/2019
15.98
 0 15.98 15.98 15.98 0 0 0
08/03/2019
15.98
 900 15.98 15.98 15.98 900 0 0.0
07/03/2019
15.98
 0 15.98 15.98 15.98 0 0 0
06/03/2019
15.98
 0 15.98 15.98 15.98 0 0 0
05/03/2019
15.98
 1,400 15.67 15.98 15.67 400 0 0.0
04/03/2019
16.18
 105 16.18 16.18 16.18 100 0 0.0
01/03/2019
16.18
 104 16.18 16.18 16.18 100 0 0.0
28/02/2019
16.18
 202 16.18 16.18 16.18 0 0 0
27/02/2019
16.18
 406 16.18 16.18 16.18 300 0 0.0
26/02/2019
16.18
 1 16.18 16.18 16.18 0 0 0
25/02/2019
16.18
 0 16.18 16.18 16.18 0 0 0
22/02/2019
16.18
 60 16.18 16.18 16.18 0 0 0
21/02/2019
16.18
 0 16.18 16.18 16.18 0 0 0
20/02/2019
16.18
 300 15.98 16.18 15.98 300 0 0.0
19/02/2019
16.18
 100 16.18 16.18 16.18 100 0 0.0
18/02/2019
16.18
 100 16.18 16.18 16.18 100 0 0.0
15/02/2019
16.18
 200 16.10 16.18 16.10 200 0 0.0
14/02/2019
16.10
 0 16.10 16.10 16.10 0 0 0
13/02/2019
16.10
 900 16.10 16.10 16.02 100 0 0.0
12/02/2019
16.10
 0 16.10 16.10 16.10 0 0 0
11/02/2019
16.10
 500 15.91 16.10 15.91 0 0 0
01/02/2019
17.37
 200 17.37 17.37 17.37 0 0 0
31/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
30/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
29/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
28/01/2019
15.83
 100 15.83 15.83 15.83 0 0 0
25/01/2019
16.25
 300 17.33 17.33 16.25 100 0 0.0
24/01/2019
16.95
 0 16.95 16.95 16.95 0 0 0
23/01/2019
16.95
 0 16.95 16.95 16.95 0 0 0
22/01/2019
16.95
 2,007 16.95 16.95 16.95 0 0 0
21/01/2019
15.83
 60 15.83 15.83 15.83 0 60 0.0
18/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
17/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
16/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
15/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
14/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
11/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
10/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
09/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
08/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
07/01/2019
15.83
 0 15.83 15.83 15.83 0 0 0
04/01/2019
15.83
 1,700 15.83 15.83 15.83 300 0 0.0
03/01/2019
17.41
 0 17.41 17.41 17.41 0 0 0
02/01/2019
17.41
 0 17.41 17.41 17.41 0 0 0
28/12/2018
17.41
 200 17.41 17.41 17.41 0 0 0
27/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
26/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
25/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
24/12/2018
15.83
 100 15.83 15.83 15.83 100 0 0.0
21/12/2018
15.83
 100 15.83 15.83 15.83 100 0 0.0
20/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
19/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
18/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
17/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
14/12/2018
15.83
 300 15.83 15.83 15.83 100 0 0.0
13/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
12/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
11/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
10/12/2018
15.83
 66 15.83 15.83 15.83 0 0 0
07/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
06/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
05/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
04/12/2018
15.83
 0 15.83 15.83 15.83 0 0 0
03/12/2018
15.83
 380 15.83 15.83 15.83 300 300 0
30/11/2018
15.83
 20 15.83 15.83 15.83 0 0 0
29/11/2018
15.83
 0 15.83 15.83 15.83 0 0 0
28/11/2018
15.83
 0 15.83 15.83 15.83 0 0 0
27/11/2018
15.83
 0 15.83 15.83 15.83 0 0 0
26/11/2018
15.83
 300 15.98 15.98 15.83 0 0 0
23/11/2018
15.98
 0 15.98 15.98 15.98 0 0 0
22/11/2018
15.98
 3,333 15.98 15.98 15.98 3,100 0 0.1
21/11/2018
15.98
 0 15.98 15.98 15.98 0 0 0
20/11/2018
15.98
 0 15.98 15.98 15.98 0 0 0
19/11/2018
15.98
 0 15.98 15.98 15.98 0 0 0
16/11/2018
15.98
 100 15.98 15.98 15.98 0 0 0
15/11/2018
15.83
 200 16.21 16.21 15.83 200 0 0.0
14/11/2018
15.83
 0 15.83 15.83 15.83 0 0 0
13/11/2018
15.83
 32 15.83 15.83 15.83 0 0 0
12/11/2018
15.83
 0 15.83 15.83 15.83 0 0 0
09/11/2018
15.83
 0 15.83 15.83 15.83 0 0 0
08/11/2018
15.83
 0 15.83 15.83 15.83 0 0 0
07/11/2018
15.83
 0 15.83 15.83 15.83 0 0 0
06/11/2018
15.83
 500 15.75 15.83 15.75 400 0 0.0
05/11/2018
15.79
 0 15.79 15.79 15.79 0 0 0
02/11/2018
15.79
 100 15.79 15.79 15.79 0 0 0
01/11/2018
15.44
 0 15.44 15.44 15.44 0 0 0
31/10/2018
15.44
 102 15.44 15.44 15.44 100 0 0.0
30/10/2018
16.52
 200 16.52 16.52 16.52 100 0 0.0
29/10/2018
16.64
 100 16.64 16.64 16.64 100 0 0.0
26/10/2018
18.45
 100 18.45 18.45 18.45 0 0 0
25/10/2018
17.06
 241,666 16.83 17.06 15.33 100 236,766 -10.5
24/10/2018
15.52
 65,900 16.75 16.79 15.33 200 64,600 -2.8
23/10/2018
15.29
 15,600 15.44 16.91 15.29 3,000 15,200 -0.5
22/10/2018
15.41
 1,300 15.25 16.14 15.25 100 900 0.0
19/10/2018
16.33
 300 16.64 16.64 16.33 100 0 0.0
18/10/2018
15.25
 9,300 15.48 15.52 15.21 6,400 8,800 -0.1
17/10/2018
15.44
 4,400 15.48 15.48 15.41 2,900 4,400 -0.1
16/10/2018
15.33
 2,500 15.33 15.33 15.21 1,900 2,500 0.0

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