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)
17/04/2019
15.98
 0 15.98 15.98 15.98 0 0 0
16/04/2019
15.98
 0 15.98 15.98 15.98 0 0 0
12/04/2019
15.98
 0 15.98 15.98 15.98 0 0 0
11/04/2019
15.98
 0 15.98 15.98 15.98 0 0 0
10/04/2019
15.98
 0 15.98 15.98 15.98 0 0 0
09/04/2019
15.98
 0 15.98 15.98 15.98 0 0 0
08/04/2019
15.98
 0 15.98 15.98 15.98 0 0 0
05/04/2019
15.98
 33 15.98 15.98 15.98 0 0 0
04/04/2019
15.98
 7,200 15.98 15.98 15.98 3,900 0 0.2
03/04/2019
15.98
 214 15.98 15.98 15.98 200 0 0.0
02/04/2019
15.98
 400 15.98 15.98 15.52 100 0 0.0
01/04/2019
15.98
 100 15.98 15.98 15.98 100 0 0.0
29/03/2019
15.98
 0 15.98 15.98 15.98 0 0 0
28/03/2019
15.98
 1,300 15.98 15.98 15.98 1,300 1,300 0
27/03/2019
15.98
 0 15.98 15.98 15.98 0 0 0
26/03/2019
15.98
 1,010 15.98 15.98 15.98 1,000 0 0.0
25/03/2019
15.98
 300 16.37 16.37 15.98 300 0 0.0
22/03/2019
16.37
 0 16.37 16.37 16.37 0 0 0
21/03/2019
16.37
 0 16.37 16.37 16.37 0 0 0
20/03/2019
16.37
 0 16.37 16.37 16.37 0 0 0
19/03/2019
16.37
 300 16.06 16.37 16.37 0 0 0
18/03/2019
16.06
 100 16.14 16.14 16.06 100 0 0.0
15/03/2019
16.14
 0 16.14 16.14 16.14 0 0 0
14/03/2019
16.14
 133 15.98 16.14 16.14 100 33 0.0
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 16.18 16.18 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 16.18 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 17.37 17.37 15.91 0 0 0
01/02/2019
17.37
 200 15.83 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 16.25 16.25 15.83 0 0 0
25/01/2019
16.25
 300 16.95 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 15.83 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 17.41 17.41 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 15.83 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

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