CTCP Tập đoàn Vinacontrol (vnc)

39.90
0.10
(0.25%)

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
(2024-10-23)
-0.40 -0.99% 158,702 -400 -0.0
39.70
40.80
39.90
2 tháng
(2024-09-23)
0 -0.01% 213,259 7,200 0.3
39.70
41.90
39.90
3 tháng
(2024-08-26)
-0.10 -0.25% 390,354 38,200 1.6
39.02
41.95
39.90
6 tháng
(2024-05-27)
2.90 7.83% 1,079,065 129,901 5.2
36.16
41.95
39.90
12 tháng
(2023-11-28)
-7.06 -15.03% 1,329,898 67,601 2.3
33.34
53.53
39.90
24 tháng
(2022-12-05)
8.81 28.35% 1,587,062 60,701 2.0
28.44
53.53
39.90
36 tháng
(2021-12-08)
8.51 27.10% 2,027,611 -3,449 -0.2
28.44
56.51
39.90
60 tháng
(2019-12-19)
12.44 45.29% 2,247,664 3,972 0.1
20.39
56.51
39.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/01/2014
7.75
2,200 7.81 7.81 7.75 0 0 0
17/01/2014
7.81
7,700 7.81 7.81 7.81 0 5,600 -0.1
16/01/2014
7.81
9,600 7.81 7.81 7.81 0 3,000 -0.0
15/01/2014
7.81
515 7.81 7.81 7.81 0 0 0
14/01/2014
7.81
2,551 7.81 7.81 7.81 0 2,000 -0.0
13/01/2014
7.81
4,599 7.81 7.81 7.81 0 4,000 -0.1
10/01/2014
7.81
8,600 7.75 7.81 7.75 0 8,500 -0.1
09/01/2014
7.75
4,400 7.87 7.93 7.75 900 0 0.0
08/01/2014
7.87
4,000 7.69 8.41 7.81 1,000 0 0.0
07/01/2014
7.69
100 7.69 7.69 7.69 0 0 0
06/01/2014
7.69
5,800 7.69 7.93 7.63 100 0 0.0
03/01/2014
7.69
1,500 7.69 7.69 7.69 0 0 0
02/01/2014
7.69
3,600 7.75 7.75 7.69 0 0 0
31/12/2013
7.75
7,000 7.63 7.75 7.63 0 4,000 -0.1
30/12/2013
7.63
10,000 7.63 7.63 7.63 0 2,000 -0.0
27/12/2013
7.63
10,000 7.69 7.69 7.63 0 6,000 -0.1
26/12/2013
7.69
4,700 7.75 7.75 7.69 0 0 0
25/12/2013
7.75
1,600 7.75 7.75 7.69 200 0 0.0
24/12/2013
7.75
100 7.75 7.75 7.75 100 0 0.0
23/12/2013
7.75
13,500 7.69 7.75 7.69 100 3,100 -0.0
20/12/2013
7.69
1,000 7.69 7.69 7.69 0 0 0
19/12/2013
7.69
4,600 7.63 7.69 7.63 0 0 0
18/12/2013
7.63
1,600 7.63 7.69 7.63 0 0 0
17/12/2013
7.63
700 7.63 7.63 7.63 0 0 0
16/12/2013
7.63
1,000 7.69 7.69 7.63 0 0 0
13/12/2013
7.69
0 7.69 7.69 7.69 0 0 0
12/12/2013
7.69
1,300 7.63 7.69 7.63 100 0 0.0
11/12/2013
7.63
500 7.57 7.63 7.63 0 0 0
10/12/2013
7.57
4,900 7.69 7.69 7.57 0 0 0
09/12/2013
7.69
7,000 7.69 7.69 7.63 0 0 0
06/12/2013
7.69
800 7.75 7.75 7.69 100 0 0.0
05/12/2013
7.75
600 7.69 7.75 7.69 100 0 0.0
04/12/2013
7.69
10,900 7.69 7.69 7.51 2,300 7,100 -0.1
03/12/2013
7.69
1,000 7.63 7.69 7.69 0 0 0
02/12/2013
7.63
4,600 7.57 7.63 7.63 0 0 0
29/11/2013
7.57
7,000 7.63 7.63 7.57 0 0 0
28/11/2013
7.63
300 7.69 7.69 7.63 0 0 0
27/11/2013
7.69
1,800 7.57 7.69 7.63 0 0 0
26/11/2013
7.57
2,600 7.57 7.57 7.57 0 0 0
25/11/2013
7.57
100 7.63 7.63 7.57 0 0 0
22/11/2013
7.63
1,600 7.69 7.69 7.63 0 0 0
21/11/2013
7.69
4,600 7.69 7.69 7.63 0 4,000 -0.1
20/11/2013
7.69
2,000 7.63 7.69 7.69 0 2,000 -0.0
19/11/2013
7.63
12,900 7.63 7.63 7.51 200 0 0.0
18/11/2013
7.63
9,500 7.63 7.63 7.63 0 0 0
15/11/2013
7.63
6,400 7.69 7.69 7.63 800 0 0.0
14/11/2013
7.69
4,400 7.69 7.69 7.63 900 1,800 -0.0
13/11/2013
7.69
1,400 7.87 7.87 7.69 0 0 0
12/11/2013
7.87
16,900 7.75 7.87 7.63 6,400 16,700 -0.1
11/11/2013
7.75
2,927 7.75 7.75 7.75 2,000 2,900 -0.0
08/11/2013
7.75
17,300 7.75 7.75 7.75 16,300 17,300 -0.0
07/11/2013
7.75
16,605 7.63 7.75 7.69 14,000 12,000 0.0
06/11/2013
7.63
6,000 7.57 7.63 7.51 0 0 0
05/11/2013
7.57
0 7.57 7.57 7.57 0 0 0
04/11/2013
7.57
0 7.57 7.57 7.57 0 0 0
01/11/2013
7.57
1,200 7.51 7.57 7.57 0 0 0
31/10/2013
7.51
5,300 7.51 7.57 7.51 0 0 0
30/10/2013
7.51
0 7.51 7.51 7.51 0 0 0
29/10/2013
7.51
0 7.51 7.51 7.51 0 0 0
28/10/2013
7.51
0 7.51 7.51 7.51 0 0 0
25/10/2013
7.51
0 7.51 7.51 7.51 0 0 0
24/10/2013
7.51
0 7.51 7.51 7.51 0 0 0
23/10/2013
7.51
0 7.51 7.51 7.51 0 0 0
22/10/2013
7.51
100 7.57 7.57 7.51 0 0 0
21/10/2013
7.57
1,466 7.51 7.57 7.57 0 0 0
18/10/2013
7.51
12,500 7.51 8.05 7.51 0 0 0
17/10/2013
7.51
2,000 7.51 7.57 7.51 0 0 0
16/10/2013
7.51
2,900 7.51 7.51 7.51 0 0 0
15/10/2013
7.51
636 7.75 7.75 7.51 0 0 0
14/10/2013
7.75
500 7.75 7.75 7.63 0 0 0
11/10/2013
7.75
900 7.51 7.75 7.63 900 0 0.0
10/10/2013
7.51
500 7.63 7.63 7.51 0 0 0
09/10/2013
7.63
2,600 7.57 7.63 7.51 0 0 0
08/10/2013
7.57
767 7.45 7.57 7.45 0 0 0
07/10/2013
7.45
600 7.45 7.45 7.45 0 0 0
04/10/2013
7.45
1,400 7.75 7.75 7.45 0 0 0
03/10/2013
7.75
766 7.75 7.75 7.75 0 0 0
02/10/2013
7.75
6,100 7.45 7.75 7.45 100 0 0.0
01/10/2013
7.45
0 7.45 7.45 7.45 0 0 0
30/09/2013
7.45
166 7.45 7.45 7.45 0 0 0
27/09/2013
7.45
6,600 7.45 7.51 7.45 0 0 0
26/09/2013
7.45
7,400 7.39 7.75 7.45 0 0 0
25/09/2013
7.39
1,000 7.39 7.45 7.39 0 0 0
24/09/2013
7.39
200 6.74 7.39 7.39 0 0 0
23/09/2013
6.74
100 7.45 7.45 6.74 0 0 0
20/09/2013
7.45
0 7.45 7.45 7.45 0 0 0
19/09/2013
7.45
200 7.51 7.51 7.45 0 0 0
18/09/2013
7.51
0 7.51 7.51 7.51 0 0 0
17/09/2013
7.51
1,200 8.05 8.05 7.51 100 0 0.0
16/09/2013
8.05
0 8.05 8.05 8.05 0 0 0
13/09/2013
8.05
0 8.05 8.05 8.05 0 0 0
12/09/2013
8.05
0 8.05 8.05 8.05 0 0 0
11/09/2013
8.05
100 7.75 8.05 8.05 0 0 0
10/09/2013
7.75
0 7.75 7.75 7.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |