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)
27/06/2014
4.29
 600 4.29 4.29 4.29 0 0 0
26/06/2014
4.29
 100 4.29 4.29 4.29 0 0 0
25/06/2014
4.29
 7,360 4.29 4.38 4.29 0 6,000 -0.1
24/06/2014
4.29
 18,066 4.26 4.38 4.26 4,700 9,000 -0.1
23/06/2014
4.26
 5,032 4.29 4.29 4.26 2,000 5,000 0.0
20/06/2014
4.29
 10,800 4.26 4.35 4.26 2,000 0 0.0
19/06/2014
4.26
 1,000 4.20 4.26 4.26 0 0 0
18/06/2014
4.20
 7,800 4.20 4.23 4.20 4,000 7,000 0.0
17/06/2014
4.20
 1,133 4.20 4.44 4.20 1,000 0 0.0
16/06/2014
4.20
 1,000 4.23 4.23 4.20 0 0 0
13/06/2014
4.23
 1,500 4.17 4.50 4.23 1,000 0 0.0
12/06/2014
4.17
 4,500 3.81 4.17 4.17 0 0 0
11/06/2014
3.81
 1,500 4.20 4.20 3.81 0 0 0
10/06/2014
4.20
 1,000 4.17 4.20 4.20 0 0 0
09/06/2014
4.17
 2,600 3.81 4.17 4.17 0 0 0
06/06/2014
3.81
 1,000 4.20 4.20 3.81 0 0 0
05/06/2014
4.20
 6,000 4.20 4.35 4.20 0 33 0.0
04/06/2014
4.20
 2,700 4.20 4.26 4.20 0 0 0
03/06/2014
4.20
 9,100 4.20 4.20 4.20 0 0 0
02/06/2014
4.20
 1,200 4.20 4.23 4.20 600 0 0.0
30/05/2014
4.20
 0 4.20 4.20 4.20 0 0 0
29/05/2014
4.20
 3,500 4.14 4.29 4.20 0 0 0
28/05/2014
4.14
 4,080 4.20 4.23 4.14 0 0 0
27/05/2014
4.20
 1,600 4.35 4.35 4.20 0 0 0
26/05/2014
4.35
 0 4.35 4.35 4.35 0 0 0
23/05/2014
4.35
 6,100 4.20 4.35 4.20 0 0 0
22/05/2014
4.20
 4,400 4.20 4.23 4.20 0 0 0
21/05/2014
4.20
 1,100 4.08 4.35 4.20 0 0 0
20/05/2014
4.08
 5,900 4.50 4.50 4.08 0 0 0
19/05/2014
4.50
 4,200 4.23 4.50 4.20 0 0 0
16/05/2014
4.23
 25,700 4.14 4.35 4.20 0 5,000 -0.1
15/05/2014
4.14
 3,547 4.08 4.20 4.14 0 46 0.0
14/05/2014
4.08
 29,620 3.96 4.26 4.08 0 21,420 -0.3
13/05/2014
3.96
 103,200 3.93 4.23 3.96 0 96,000 -1.3
12/05/2014
3.93
 9,700 4.05 4.20 3.90 0 5,500 -0.1
09/05/2014
4.05
 3,600 3.90 4.29 4.05 0 0 0
08/05/2014
3.90
 28,400 4.26 4.26 3.90 0 0 0
07/05/2014
4.26
 500 4.23 4.26 4.26 0 0 0
06/05/2014
4.23
 27,000 4.38 4.38 4.08 0 1,000 0.0
05/05/2014
4.38
 13,900 4.47 4.47 4.38 0 0 0
29/04/2014
4.47
 3,500 4.47 4.50 4.47 0 1,700 0.0
28/04/2014
4.47
 15,900 4.35 4.50 4.35 0 900 0.0
25/04/2014
4.35
 5,226 4.35 4.35 4.35 0 0 0
24/04/2014
4.35
 1,000 4.32 4.35 4.35 0 0 0
23/04/2014
4.32
 4,033 4.53 4.53 4.32 0 0 0
22/04/2014: Cổ tức tiền mặt tỉ lệ: 6.5%
22/04/2014
4.53
 7,100 4.27 4.62 4.53 0 0 0
21/04/2014
4.27
 16,766 4.25 4.30 4.25 0 0 0
18/04/2014
4.25
 12,200 4.19 4.36 4.22 0 0 0
17/04/2014
4.19
 3,000 4.33 4.62 4.19 1,400 0 0.0
16/04/2014
4.33
 12,508 4.45 4.48 4.33 0 0 0
15/04/2014
4.45
 8,634 4.45 4.48 4.45 0 0 0
14/04/2014
4.45
 1,526 4.50 4.50 4.45 0 0 0
11/04/2014
4.50
 3,600 4.42 4.50 4.39 0 0 0
10/04/2014
4.42
 2,800 4.45 4.45 4.39 0 0 0
08/04/2014
4.45
 2,400 4.42 4.48 4.36 0 0 0
07/04/2014
4.42
 5,566 4.42 4.70 4.42 0 0 0
04/04/2014
4.42
 7,600 4.48 4.79 4.36 0 0 0
03/04/2014
4.48
 5,701 4.36 4.62 4.33 0 0 0
02/04/2014
4.36
 29,799 4.36 4.45 4.36 0 0 0
01/04/2014
4.36
 51,800 4.62 4.62 4.36 0 0 0
31/03/2014
4.62
 21,800 4.73 4.73 4.50 0 0 0
28/03/2014
4.73
 7,800 4.62 4.73 4.62 0 0 0
27/03/2014
4.62
 16,600 4.73 4.73 4.45 0 0 0
26/03/2014
4.73
 14,700 5.16 5.16 4.73 0 0 0
25/03/2014
5.16
 69,600 4.76 5.22 4.76 0 5,000 -0.1
24/03/2014
4.76
 204,000 4.33 4.76 4.36 100 2,700 0.0
21/03/2014
4.33
 16,000 4.36 4.45 4.33 0 0 0
20/03/2014
4.36
 15,900 4.33 4.42 4.33 0 9,000 -0.1
19/03/2014
4.33
 35,432 4.19 4.33 4.22 0 0 0
18/03/2014
4.19
 39,648 4.10 4.19 4.07 0 0 0
17/03/2014
4.10
 19,720 4.10 4.16 4.07 100 0 0.0
14/03/2014
4.10
 42,400 4.04 4.13 4.02 0 0 0
13/03/2014
4.04
 40,600 4.02 4.04 4.02 0 0 0
12/03/2014
4.02
 6,318 4.04 4.04 3.96 0 0 0
11/03/2014
4.04
 45,500 3.99 4.07 4.02 0 0 0
10/03/2014
3.99
 51,282 3.96 4.13 3.87 0 0 0
07/03/2014
3.96
 78,020 4.02 4.02 3.82 2,500 0 0.0
06/03/2014
4.02
 8,300 3.82 4.02 3.84 0 0 0
05/03/2014
3.82
 2,200 3.87 4.02 3.82 1,500 0 0.0
04/03/2014
3.87
 10,666 3.87 3.87 3.79 2,500 0 0.0
03/03/2014
3.87
 12,600 3.93 3.93 3.82 0 0 0
28/02/2014
3.93
 1,200 3.93 3.93 3.84 0 0 0
27/02/2014
3.93
 1,638 3.76 4.02 3.93 0 0 0
26/02/2014
3.76
 13,040 4.07 4.07 3.76 0 0 0
25/02/2014
4.07
 1,000 4.02 4.07 3.99 1,000 0 0.0
24/02/2014
4.02
 10,526 3.79 4.04 3.82 5,000 0 0.1
21/02/2014
3.79
 30,500 3.79 3.90 3.79 0 0 0
20/02/2014
3.79
 13,900 4.04 4.10 3.76 0 0 0
19/02/2014
4.04
 6,800 3.93 4.04 3.96 0 0 0
18/02/2014
3.93
 15,366 3.93 4.13 3.90 0 0 0
17/02/2014
3.93
 12,200 3.87 3.93 3.87 0 0 0
14/02/2014
3.87
 112,600 3.82 3.87 3.82 0 85,900 -1.1
13/02/2014
3.82
 24,266 3.79 3.82 3.76 0 16,800 -0.2
12/02/2014
3.79
 11,300 3.76 3.82 3.76 0 11,200 -0.1
11/02/2014
3.76
 32,700 3.73 3.76 3.73 0 28,100 -0.4
10/02/2014
3.73
 20,400 3.73 3.73 3.70 2,000 1,200 0.0
07/02/2014
3.73
 22,800 4.10 4.10 3.70 0 1,100 0.0
06/02/2014
4.10
 1,900 3.73 4.10 3.73 1,100 800 0.0
27/01/2014
3.73
 5,300 3.73 3.73 3.73 1,000 0 0.0
24/01/2014
3.73
 3,400 3.73 3.73 3.73 0 0 0

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