CTCP Tập đoàn Vinacontrol (vnc)

40
-0.10
(-0.25%)
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
(2024-10-15) 		-1 -2.44% 121,900 -400 -0.0
40
41
40
2 tháng
(2024-09-16) 		-0.88 -2.15% 180,400 10,600 0.4
39.02
41.90
40
3 tháng
(2024-08-16) 		0.39 0.99% 370,800 42,400 1.7
39.02
41.95
40
6 tháng
(2024-05-20) 		4.22 11.79% 1,026,400 124,001 5.0
35.78
41.95
40
12 tháng
(2023-11-20) 		-6.96 -14.81% 1,277,300 61,701 2.1
33.34
53.53
40
24 tháng
(2022-11-25) 		8.91 28.67% 1,531,533 54,801 1.8
28.44
53.53
40
36 tháng
(2021-11-30) 		10.49 35.55% 1,999,823 -28,349 -1.1
28.44
56.51
40
60 tháng
(2019-12-11) 		10.04 33.52% 2,197,099 -1,928 -0.2
20.39
56.51
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2014
8.92
 18,066 8.85 9.10 8.85 4,700 9,000 -0.1
23/06/2014
8.85
 5,032 8.92 8.92 8.85 2,000 5,000 -0.0
20/06/2014
8.92
 10,800 8.85 9.04 8.85 2,000 0 0.0
19/06/2014
8.85
 1,000 8.73 8.85 8.85 0 0 0
18/06/2014
8.73
 7,800 8.73 8.79 8.73 4,000 7,000 -0.0
17/06/2014
8.73
 1,133 8.73 9.23 8.73 1,000 0 0.0
16/06/2014
8.73
 1,000 8.79 8.79 8.73 0 0 0
13/06/2014
8.79
 1,500 8.67 9.35 8.79 1,000 0 0.0
12/06/2014
8.67
 4,500 7.92 8.67 8.67 0 0 0
11/06/2014
7.92
 1,500 8.73 8.73 7.92 0 0 0
10/06/2014
8.73
 1,000 8.67 8.73 8.73 0 0 0
09/06/2014
8.67
 2,600 7.92 8.67 8.67 0 0 0
06/06/2014
7.92
 1,000 8.73 8.73 7.92 0 0 0
05/06/2014
8.73
 6,000 8.73 9.04 8.73 0 33 -0.0
04/06/2014
8.73
 2,700 8.73 8.85 8.73 0 0 0
03/06/2014
8.73
 9,100 8.73 8.73 8.73 0 0 0
02/06/2014
8.73
 1,200 8.73 8.79 8.73 600 0 0.0
30/05/2014
8.73
 0 8.73 8.73 8.73 0 0 0
29/05/2014
8.73
 3,500 8.60 8.92 8.73 0 0 0
28/05/2014
8.60
 4,080 8.73 8.79 8.60 0 0 0
27/05/2014
8.73
 1,600 9.04 9.04 8.73 0 0 0
26/05/2014
9.04
 0 9.04 9.04 9.04 0 0 0
23/05/2014
9.04
 6,100 8.73 9.04 8.73 0 0 0
22/05/2014
8.73
 4,400 8.73 8.79 8.73 0 0 0
21/05/2014
8.73
 1,100 8.48 9.04 8.73 0 0 0
20/05/2014
8.48
 5,900 9.35 9.35 8.48 0 0 0
19/05/2014
9.35
 4,200 8.79 9.35 8.73 0 0 0
16/05/2014
8.79
 25,700 8.60 9.04 8.73 0 5,000 -0.1
15/05/2014
8.60
 3,547 8.48 8.73 8.60 0 46 -0.0
14/05/2014
8.48
 29,620 8.23 8.85 8.48 0 21,420 -0.3
13/05/2014
8.23
 103,200 8.17 8.79 8.23 0 96,000 -1.3
12/05/2014
8.17
 9,700 8.42 8.73 8.11 0 5,500 -0.1
09/05/2014
8.42
 3,600 8.11 8.92 8.42 0 0 0
08/05/2014
8.11
 28,400 8.85 8.85 8.11 0 0 0
07/05/2014
8.85
 500 8.79 8.85 8.85 0 0 0
06/05/2014
8.79
 27,000 9.10 9.10 8.48 0 1,000 -0.0
05/05/2014
9.10
 13,900 9.29 9.29 9.10 0 0 0
29/04/2014
9.29
 3,500 9.29 9.35 9.29 0 1,700 -0.0
28/04/2014
9.29
 15,900 9.04 9.35 9.04 0 900 -0.0
25/04/2014
9.04
 5,226 9.04 9.04 9.04 0 0 0
24/04/2014
9.04
 1,000 8.98 9.04 9.04 0 0 0
23/04/2014
8.98
 4,033 9.41 9.41 8.98 0 0 0
22/04/2014: Cổ tức tiền mặt tỉ lệ: 6.5%
22/04/2014
9.41
 7,100 8.88 9.60 9.41 0 0 0
21/04/2014
8.88
 16,766 8.83 8.94 8.83 0 0 0
18/04/2014
8.83
 12,200 8.71 9.06 8.77 0 0 0
17/04/2014
8.71
 3,000 9.00 9.60 8.71 1,400 0 0.0
16/04/2014
9.00
 12,508 9.24 9.30 9.00 0 0 0
15/04/2014
9.24
 8,634 9.24 9.30 9.24 0 0 0
14/04/2014
9.24
 1,526 9.36 9.36 9.24 0 0 0
11/04/2014
9.36
 3,600 9.18 9.36 9.12 0 0 0
10/04/2014
9.18
 2,800 9.24 9.24 9.12 0 0 0
08/04/2014
9.24
 2,400 9.18 9.30 9.06 0 0 0
07/04/2014
9.18
 5,566 9.18 9.78 9.18 0 0 0
04/04/2014
9.18
 7,600 9.30 9.96 9.06 0 0 0
03/04/2014
9.30
 5,701 9.06 9.60 9.00 0 0 0
02/04/2014
9.06
 29,799 9.06 9.24 9.06 0 0 0
01/04/2014
9.06
 51,800 9.60 9.60 9.06 0 0 0
31/03/2014
9.60
 21,800 9.84 9.84 9.36 0 0 0
28/03/2014
9.84
 7,800 9.60 9.84 9.60 0 0 0
27/03/2014
9.60
 16,600 9.84 9.84 9.24 0 0 0
26/03/2014
9.84
 14,700 10.73 10.73 9.84 0 0 0
25/03/2014
10.73
 69,600 9.90 10.85 9.90 0 5,000 -0.1
24/03/2014
9.90
 204,000 9.00 9.90 9.06 100 2,700 -0.0
21/03/2014
9.00
 16,000 9.06 9.24 9.00 0 0 0
20/03/2014
9.06
 15,900 9.00 9.18 9.00 0 9,000 -0.1
19/03/2014
9.00
 35,432 8.71 9.00 8.77 0 0 0
18/03/2014
8.71
 39,648 8.53 8.71 8.47 0 0 0
17/03/2014
8.53
 19,720 8.53 8.65 8.47 100 0 0.0
14/03/2014
8.53
 42,400 8.41 8.59 8.35 0 0 0
13/03/2014
8.41
 40,600 8.35 8.41 8.35 0 0 0
12/03/2014
8.35
 6,318 8.41 8.41 8.23 0 0 0
11/03/2014
8.41
 45,500 8.29 8.47 8.35 0 0 0
10/03/2014
8.29
 51,282 8.23 8.59 8.05 0 0 0
07/03/2014
8.23
 78,020 8.35 8.35 7.93 2,500 0 0.0
06/03/2014
8.35
 8,300 7.93 8.35 7.99 0 0 0
05/03/2014
7.93
 2,200 8.05 8.35 7.93 1,500 0 0.0
04/03/2014
8.05
 10,666 8.05 8.05 7.87 2,500 0 0.0
03/03/2014
8.05
 12,600 8.17 8.17 7.93 0 0 0
28/02/2014
8.17
 1,200 8.17 8.17 7.99 0 0 0
27/02/2014
8.17
 1,638 7.81 8.35 8.17 0 0 0
26/02/2014
7.81
 13,040 8.47 8.47 7.81 0 0 0
25/02/2014
8.47
 1,000 8.35 8.47 8.29 1,000 0 0.0
24/02/2014
8.35
 10,526 7.87 8.41 7.93 5,000 0 0.1
21/02/2014
7.87
 30,500 7.87 8.11 7.87 0 0 0
20/02/2014
7.87
 13,900 8.41 8.53 7.81 0 0 0
19/02/2014
8.41
 6,800 8.17 8.41 8.23 0 0 0
18/02/2014
8.17
 15,366 8.17 8.59 8.11 0 0 0
17/02/2014
8.17
 12,200 8.05 8.17 8.05 0 0 0
14/02/2014
8.05
 112,600 7.93 8.05 7.93 0 85,900 -1.1
13/02/2014
7.93
 24,266 7.87 7.93 7.81 0 16,800 -0.2
12/02/2014
7.87
 11,300 7.81 7.93 7.81 0 11,200 -0.1
11/02/2014
7.81
 32,700 7.75 7.81 7.75 0 28,100 -0.4
10/02/2014
7.75
 20,400 7.75 7.75 7.69 2,000 1,200 0.0
07/02/2014
7.75
 22,800 8.53 8.53 7.69 0 1,100 -0.0
06/02/2014
8.53
 1,900 7.75 8.53 7.75 1,100 800 0.0
27/01/2014
7.75
 5,300 7.75 7.75 7.75 1,000 0 0.0
24/01/2014
7.75
 3,400 7.75 7.75 7.75 0 0 0
23/01/2014
7.75
 1,100 7.75 7.75 7.57 0 0 0
22/01/2014
7.75
 1,000 7.93 7.93 7.75 0 1,000 -0.0
21/01/2014
7.93
 9,420 7.75 8.05 7.69 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |