CTCP Tập đoàn Vinacontrol (vnc)

39.90
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
(2024-10-23) 		-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)
27/06/2012
5.35
 300 5.58 5.58 5.35 300 0 0.0
26/06/2012
5.58
 0 5.58 5.58 5.58 0 0 0
25/06/2012
5.58
 0 5.58 5.58 5.58 0 0 0
22/06/2012
5.58
 18,300 5.50 5.58 5.50 17,800 0 0.3
21/06/2012
5.50
 0 5.50 5.50 5.50 0 0 0
20/06/2012
5.50
 0 5.50 5.50 5.50 0 0 0
19/06/2012
5.50
 6,000 5.47 5.50 5.50 6,000 0 0.1
18/06/2012
5.47
 1,000 5.62 5.62 5.47 800 0 0.0
15/06/2012
5.62
 1,000 5.54 5.62 5.54 1,000 0 0.0
14/06/2012
5.54
 0 5.54 5.54 5.54 0 0 0
13/06/2012
5.54
 3,200 5.54 5.54 5.54 3,200 0 0.0
12/06/2012
5.54
 1,800 5.54 5.54 5.54 1,300 0 0.0
11/06/2012
5.54
 20,000 5.54 5.54 5.54 19,000 0 0.3
08/06/2012
5.54
 2,000 5.50 5.58 5.54 2,000 0 0.0
07/06/2012
5.50
 0 5.50 5.50 5.50 0 0 0
06/06/2012
5.50
 20,500 5.54 5.54 5.16 16,600 0 0.2
05/06/2012
5.54
 0 5.54 5.54 5.54 0 0 0
04/06/2012
5.54
 5,300 5.73 5.73 5.54 2,300 0 0.0
01/06/2012
5.73
 5,200 5.96 5.96 5.62 5,200 0 0.1
31/05/2012
5.96
 0 5.96 5.96 5.96 0 0 0
30/05/2012
5.96
 1,200 5.85 5.96 5.96 1,200 0 0.0
29/05/2012
5.85
 0 5.89 5.85 5.85 0 0 0
28/05/2012
5.89
 5,100 5.73 5.89 5.73 0 0 0
25/05/2012
5.73
 7,400 5.54 5.77 5.73 0 0 0
24/05/2012
5.54
 51,100 5.66 5.73 5.50 50,000 0 0.7
23/05/2012
5.66
 21,600 5.73 5.77 5.66 10,400 0 0.2
22/05/2012
5.73
 15,000 5.66 5.73 5.66 0 0 0
21/05/2012
5.66
 1,600 5.43 5.66 5.66 0 0 0
18/05/2012
5.43
 18,900 5.62 5.62 5.43 17,600 0 0.2
17/05/2012
5.62
 100 5.39 5.62 5.62 0 0 0
16/05/2012
5.39
 8,000 5.39 5.62 5.35 6,500 0 0.1
15/05/2012
5.39
 10,300 5.66 5.66 5.39 7,000 0 0.1
14/05/2012
5.66
 12,900 5.66 5.66 5.66 6,900 0 0.1
11/05/2012
5.66
 9,300 5.66 5.73 5.66 0 0 0
10/05/2012
5.66
 11,000 5.69 5.73 5.62 6,900 0 0.1
09/05/2012
5.69
 17,600 5.73 5.73 5.66 14,400 0 0.2
08/05/2012
5.73
 5,100 5.66 5.73 5.66 0 0 0
07/05/2012
5.66
 21,200 5.62 5.81 5.58 4,000 0 0.1
04/05/2012
5.62
 3,300 5.58 5.66 5.62 0 100 -0.0
03/05/2012
5.58
 13,800 5.54 5.58 5.50 10,200 0 0.1
02/05/2012
5.54
 12,900 5.62 5.62 5.54 10,000 0 0.1
27/04/2012
5.62
 7,100 5.58 5.62 5.58 7,000 0 0.1
26/04/2012
5.58
 8,100 5.58 5.77 5.58 2,400 0 0.0
25/04/2012: Cổ tức tiền mặt tỉ lệ: 8%
25/04/2012
5.58
 10,500 5.35 5.66 5.58 10,000 0 0.1
24/04/2012
5.35
 6,400 5.24 5.35 5.28 0 0 0
23/04/2012
5.24
 14,100 5.24 5.31 5.24 5,000 0 0.1
20/04/2012
5.24
 14,300 5.39 5.39 5.24 6,900 0 0.1
19/04/2012
5.39
 11,700 5.42 5.42 5.39 6,800 0 0.1
18/04/2012
5.42
 7,000 5.42 5.53 5.42 0 0 0
17/04/2012
5.42
 29,800 5.50 5.50 5.39 6,900 0 0.1
16/04/2012
5.50
 11,600 5.39 5.50 5.39 6,900 0 0.1
13/04/2012
5.39
 6,900 5.39 5.39 5.39 6,900 0 0.1
12/04/2012
5.39
 19,500 5.39 5.42 5.39 4,100 0 0.1
11/04/2012
5.39
 14,700 5.39 5.39 5.39 4,100 0 0.1
10/04/2012
5.39
 5,100 5.39 5.39 5.39 4,100 2,000 0.0
09/04/2012
5.39
 21,600 5.50 5.53 5.39 6,600 0 0.1
06/04/2012
5.50
 400 5.42 5.50 5.50 0 0 0
05/04/2012
5.42
 10,000 5.42 5.42 5.42 0 0 0
04/04/2012
5.42
 16,700 5.50 5.50 5.24 8,200 0 0.1
03/04/2012
5.50
 8,100 5.53 5.53 5.50 8,100 0 0.1
30/03/2012
5.53
 12,500 5.57 5.57 5.53 8,000 0 0.1
29/03/2012
5.57
 6,000 5.57 5.60 5.57 0 0 0
28/03/2012
5.57
 15,000 5.46 5.64 5.46 4,100 0 0.1
27/03/2012
5.46
 25,400 5.46 5.82 5.46 0 0 0
26/03/2012
5.46
 14,100 5.13 5.46 5.24 0 0 0
23/03/2012
5.13
 16,500 5.10 5.17 5.13 0 0 0
22/03/2012
5.10
 1,200 5.28 5.28 5.10 0 0 0
21/03/2012
5.28
 300 5.31 5.31 5.28 0 0 0
20/03/2012
5.31
 1,300 5.21 5.31 5.28 0 0 0
19/03/2012
5.21
 900 5.21 5.21 5.21 900 0 0.0
16/03/2012
5.21
 1,100 5.13 5.24 5.21 0 0 0
15/03/2012
5.13
 3,200 5.03 5.24 5.03 2,000 0 0.0
14/03/2012
5.03
 0 5.03 5.03 5.03 0 0 0
13/03/2012
5.03
 1,200 5.10 5.10 5.03 0 0 0
12/03/2012
5.10
 1,000 5.31 5.31 5.06 0 0 0
09/03/2012
5.31
 6,600 5.31 5.31 5.28 6,500 0 0.1
08/03/2012
5.31
 14,000 5.35 5.35 5.31 14,000 0 0.2
07/03/2012
5.35
 21,300 5.35 5.35 5.35 13,900 0 0.2
06/03/2012
5.35
 22,000 5.57 5.57 5.35 13,900 3,000 0.2
05/03/2012
5.57
 19,100 5.13 5.57 5.35 0 700 -0.0
02/03/2012
5.13
 8,600 5.35 5.42 5.13 1,300 300 0.0
01/03/2012
5.35
 100 5.21 5.35 5.35 0 0 0
29/02/2012
5.21
 26,500 5.21 5.21 5.13 13,900 0 0.2
28/02/2012
5.21
 13,400 5.24 5.24 5.13 3,100 700 0.0
27/02/2012
5.24
 3,100 5.24 5.24 5.13 500 0 0.0
24/02/2012
5.24
 3,700 5.35 5.35 5.17 3,000 0 0.0
23/02/2012
5.35
 9,900 5.42 5.42 5.21 0 0 0
22/02/2012
5.42
 800 5.24 5.42 5.10 100 0 0.0
21/02/2012
5.24
 16,100 5.03 5.24 5.06 0 0 0
20/02/2012
5.03
 300 5.06 5.24 5.03 100 0 0.0
17/02/2012
5.06
 2,600 4.88 5.06 4.88 0 0 0
16/02/2012
4.88
 600 4.92 4.92 4.88 0 0 0
15/02/2012
4.92
 3,200 4.88 4.92 4.88 2,900 400 0.0
14/02/2012
4.88
 900 4.88 4.88 4.88 0 0 0
13/02/2012
4.88
 0 4.88 4.88 4.88 0 0 0
10/02/2012
4.88
 2,200 4.88 4.88 4.84 1,200 0 0.0
09/02/2012
4.88
 7,000 4.84 4.88 4.84 0 0 0
08/02/2012
4.84
 1,600 4.88 4.88 4.56 600 0 0.0
07/02/2012
4.88
 1,000 4.88 4.88 4.88 0 0 0
06/02/2012
4.88
 1,000 4.88 4.88 4.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |