CTCP Tập đoàn Vinacontrol (vnc)

39.80
-0.20
(-0.50%)
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
(2024-10-22) 		-1.10 -2.69% 165,535 -400 -0.0
39.70
40.90
39.80
2 tháng
(2024-09-23) 		-0.10 -0.26% 212,859 7,200 0.3
39.70
41.90
39.80
3 tháng
(2024-08-23) 		-0.20 -0.50% 389,984 38,200 1.6
39.02
41.95
39.80
6 tháng
(2024-05-27) 		2.80 7.56% 1,078,665 129,901 5.2
36.16
41.95
39.80
12 tháng
(2023-11-27) 		-7.16 -15.24% 1,329,998 67,601 2.3
33.34
53.53
39.80
24 tháng
(2022-12-02) 		8.71 28.02% 1,586,665 60,701 2.0
28.44
53.53
39.80
36 tháng
(2021-12-07) 		8.41 26.78% 2,035,111 -3,449 -0.2
28.44
56.51
39.80
60 tháng
(2019-12-18) 		12.34 44.93% 2,249,264 3,972 0.1
20.39
56.51
39.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
46.02
 800 46.67 46.67 46.02 0 0 0
30/01/2024
46.02
 866 43.39 46.02 43.39 0 0 0
29/01/2024
43.95
 5,100 46.39 46.39 43.95 0 5,000 -0.2
26/01/2024
46.39
 0 46.39 46.39 46.39 0 0 0
25/01/2024
46.39
 0 46.39 46.39 46.39 0 0 0
24/01/2024
46.39
 400 46.39 46.39 46.39 0 0 0
23/01/2024
46.49
 200 46.49 46.49 46.49 0 0 0
22/01/2024
46.49
 0 46.49 46.49 46.49 0 0 0
19/01/2024
46.49
 200 46.49 46.49 46.49 0 0 0
18/01/2024
42.26
 1,000 44.14 44.14 42.26 0 0 0
17/01/2024
46.02
 219 46.02 46.02 46.02 0 0 0
16/01/2024
45.27
 0 45.27 45.27 45.27 0 0 0
15/01/2024
45.27
 300 45.08 45.27 45.08 0 0 0
12/01/2024
49.77
 6 49.77 49.77 49.77 0 0 0
11/01/2024
49.77
 1,500 51.65 51.65 48.93 0 0 0
10/01/2024
51.65
 2,200 51.18 51.65 51.18 0 0 0
09/01/2024
53.53
 1,502 53.72 53.72 48.65 0 0 0
08/01/2024
48.83
 222 48.74 48.83 48.74 0 0 0
05/01/2024
48.36
 1,000 48.36 48.36 48.36 0 0 0
04/01/2024
48.83
 100 48.83 48.83 48.83 0 0 0
03/01/2024
48.83
 600 53.06 53.06 48.83 0 0 0
02/01/2024
48.36
 100 48.36 48.36 48.36 0 0 0
29/12/2023
48.83
 0 48.83 48.83 48.83 0 0 0
28/12/2023
48.83
 0 48.83 48.83 48.83 0 0 0
27/12/2023
48.83
 0 48.83 48.83 48.83 0 0 0
26/12/2023
48.83
 100 44.61 48.83 48.83 0 0 0
25/12/2023
44.61
 0 44.61 44.61 44.61 0 0 0
22/12/2023
44.61
 8,000 47.89 47.89 44.61 0 0 0
21/12/2023
47.89
 0 47.89 47.89 47.89 0 0 0
20/12/2023
47.89
 0 47.89 47.89 47.89 0 0 0
19/12/2023
47.89
 0 47.89 47.89 47.89 0 0 0
18/12/2023
47.89
 0 47.89 47.89 47.89 0 0 0
15/12/2023
47.89
 50,800 48.36 48.36 44.14 0 0 0
14/12/2023
48.36
 1,600 48.36 48.36 48.36 0 0 0
13/12/2023
48.36
 300 47.43 48.36 48.36 0 0 0
12/12/2023
47.43
 100 46.96 47.43 47.43 0 0 0
11/12/2023
46.96
 9,000 46.96 46.96 46.96 0 0 0
08/12/2023
46.96
 1,000 46.96 46.96 46.96 0 0 0
07/12/2023
46.96
 500 46.96 46.96 46.96 0 0 0
06/12/2023
46.96
 0 46.96 46.96 46.96 0 0 0
05/12/2023
46.96
 500 46.96 46.96 46.96 0 0 0
04/12/2023
46.96
 500 46.96 46.96 46.96 0 0 0
01/12/2023
46.96
 0 46.96 46.96 46.96 0 0 0
30/11/2023
46.96
 1,500 46.96 46.96 46.96 0 0 0
29/11/2023
46.96
 0 46.96 46.96 46.96 0 0 0
28/11/2023
46.96
 0 46.96 46.96 46.96 0 0 0
27/11/2023
46.96
 500 46.96 46.96 46.96 0 0 0
24/11/2023
46.96
 0 46.96 46.96 46.96 0 0 0
23/11/2023
46.96
 100 46.96 46.96 46.96 0 0 0
22/11/2023
46.96
 300 46.96 46.96 46.96 0 0 0
21/11/2023
46.96
 1,000 46.96 46.96 46.96 0 0 0
20/11/2023
46.96
 1,100 46.96 46.96 46.96 0 0 0
17/11/2023
46.96
 1,800 46.96 46.96 46.86 0 0 0
16/11/2023
46.96
 0 46.96 46.96 46.96 0 0 0
15/11/2023
46.96
 800 44.23 46.96 44.33 0 0 0
14/11/2023
44.23
 600 44.14 44.80 44.23 0 0 0
13/11/2023
44.14
 200 44.14 44.14 44.14 0 0 0
10/11/2023
44.14
 100 43.67 44.14 44.14 0 0 0
09/11/2023
43.67
 0 43.67 43.67 43.67 0 0 0
08/11/2023
43.67
 0 43.67 43.67 43.67 0 0 0
07/11/2023
43.67
 0 43.67 43.67 43.67 0 0 0
06/11/2023
43.67
 0 43.67 43.67 43.67 0 0 0
03/11/2023
43.67
 0 43.67 43.67 43.67 0 0 0
02/11/2023
43.67
 200 44.14 44.14 43.67 0 0 0
01/11/2023
44.14
 200 43.95 44.14 44.14 0 0 0
31/10/2023
43.95
 500 43.95 43.95 43.95 0 0 0
30/10/2023
43.95
 0 43.95 43.95 43.95 0 0 0
27/10/2023
43.95
 6,200 43.76 43.95 43.76 0 0 0
26/10/2023
43.76
 0 43.76 43.76 43.76 0 0 0
25/10/2023
43.76
 300 43.76 43.76 43.76 0 0 0
24/10/2023
43.76
 300 43.29 43.76 43.76 0 0 0
23/10/2023
43.29
 900 43.20 43.76 43.20 0 0 0
20/10/2023
43.20
 200 42.73 43.20 43.20 0 0 0
19/10/2023
42.73
 500 42.73 42.73 42.73 0 0 0
18/10/2023
42.73
 0 42.73 42.73 42.73 0 0 0
17/10/2023
42.73
 0 42.73 42.73 42.73 0 0 0
16/10/2023
42.73
 1,000 41.32 42.73 41.79 0 0 0
13/10/2023
41.32
 0 41.32 41.32 41.32 0 0 0
12/10/2023
41.32
 500 42.82 42.82 41.32 0 0 0
11/10/2023
42.82
 0 42.82 42.82 42.82 0 0 0
10/10/2023
42.82
 0 42.82 42.82 42.82 0 0 0
09/10/2023
42.82
 500 42.82 42.82 42.82 0 0 0
06/10/2023
42.82
 200 42.82 42.82 42.82 0 0 0
05/10/2023
42.82
 1,000 43.20 43.20 42.82 0 0 0
04/10/2023
43.20
 500 43.20 43.20 43.20 0 0 0
03/10/2023
43.20
 0 43.20 43.20 43.20 0 0 0
02/10/2023
43.20
 200 46.49 46.49 41.88 0 0 0
29/09/2023
46.49
 2,200 42.26 46.49 42.26 0 0 0
28/09/2023
42.26
 200 42.26 42.26 42.26 0 0 0
27/09/2023
42.26
 600 42.26 42.26 39.07 0 0 0
26/09/2023
42.26
 1,700 42.26 42.26 42.26 0 0 0
25/09/2023
42.26
 200 42.26 42.26 42.26 0 0 0
22/09/2023
42.26
 1,700 43.20 43.20 42.26 0 0 0
21/09/2023
43.20
 200 42.73 43.20 43.20 0 0 0
20/09/2023
42.73
 0 42.73 42.73 42.73 0 0 0
19/09/2023
42.73
 0 42.73 42.73 42.73 0 0 0
18/09/2023
42.73
 0 42.73 42.73 42.73 0 0 0
15/09/2023
42.73
 0 42.73 42.73 42.73 0 0 0
14/09/2023
42.73
 6,400 42.73 44.80 42.73 0 0 0
13/09/2023
42.73
 0 42.73 42.73 42.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |