CTCP Tập đoàn Vinacontrol (vnc)

36.50
0
(0%)
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
(2026-09-04) 		-1.70 -4.62% 16,100 0 0
33.50
36.80
36.50
2 tháng
(2026-08-05) 		-1 -2.77% 44,500 0 0
33.50
38.30
36.50
3 tháng
(2026-07-06) 		-0.50 -1.40% 164,500 0 0
33.50
38.90
36.50
6 tháng
(2026-04-07) 		-0.40 -1.13% 391,000 0 0
32.60
39.60
36.50
12 tháng
(2025-10-09) 		4.12 13.31% 785,400 -3,700 -0.1
30.98
41.01
36.50
24 tháng
(2024-10-14) 		15.38 77.95% 2,133,940 -21,100 -0.9
16.79
41.01
36.50
36 tháng
(2023-10-20) 		14.32 68.89% 3,279,518 47,601 1.5
15.77
41.01
36.50
60 tháng
(2021-11-01) 		20 132.41% 4,029,207 -21,749 -0.9
13.68
41.01
36.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 4.35 4.35 4.20 0 0 0
20/05/2014
4.08
 5,900 4.23 4.23 4.08 0 0 0
19/05/2014
4.50
 4,200 4.20 4.50 4.20 0 0 0
16/05/2014
4.23
 25,700 4.20 4.35 4.20 0 5,000 -0.1
15/05/2014
4.14
 3,547 4.20 4.20 4.14 0 46 0.0
14/05/2014
4.08
 29,620 4.20 4.26 4.08 0 21,420 -0.3
13/05/2014
3.96
 103,200 4.20 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 4.29 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 4.26 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 4.41 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 4.35 4.35 4.35 0 0 0
23/04/2014
4.32
 4,033 4.50 4.50 4.32 0 0 0
22/04/2014: Cổ tức tiền mặt tỉ lệ: 6.5%
22/04/2014
4.53
 7,100 4.62 4.62 4.53 0 0 0
21/04/2014
4.27
 16,766 4.27 4.30 4.25 0 0 0
18/04/2014
4.25
 12,200 4.22 4.36 4.22 0 0 0
17/04/2014
4.19
 3,000 4.56 4.62 4.19 1,400 0 0.0
16/04/2014
4.33
 12,508 4.48 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 4.39 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 4.79 4.79 4.36 0 0 0
03/04/2014
4.48
 5,701 4.62 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 4.62 4.68 4.50 0 0 0
28/03/2014
4.73
 7,800 4.70 4.73 4.62 0 0 0
27/03/2014
4.62
 16,600 4.45 4.65 4.45 0 0 0
26/03/2014
4.73
 14,700 4.82 5.05 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 4.36 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 4.42 4.42 4.33 0 9,000 -0.1
19/03/2014
4.33
 35,432 4.27 4.33 4.22 0 0 0
18/03/2014
4.19
 39,648 4.13 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 3.96 4.02 3.96 0 0 0
11/03/2014
4.04
 45,500 4.02 4.07 4.02 0 0 0
10/03/2014
3.99
 51,282 3.87 4.13 3.87 0 0 0
07/03/2014
3.96
 78,020 3.96 4.02 3.82 2,500 0 0.0
06/03/2014
4.02
 8,300 3.99 4.02 3.84 0 0 0
05/03/2014
3.82
 2,200 3.96 4.02 3.82 1,500 0 0.0
04/03/2014
3.87
 10,666 3.82 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 3.99 4.02 3.93 0 0 0
26/02/2014
3.76
 13,040 3.96 4.02 3.76 0 0 0
25/02/2014
4.07
 1,000 3.99 4.07 3.99 1,000 0 0.0
24/02/2014
4.02
 10,526 3.84 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 4.02 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 3.84 3.87 3.82 0 85,900 -1.1
13/02/2014
3.82
 24,266 3.76 3.82 3.76 0 16,800 -0.2
12/02/2014
3.79
 11,300 3.82 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 3.70 3.73 3.70 2,000 1,200 0.0
07/02/2014
3.73
 22,800 3.76 3.79 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
23/01/2014
3.73
 1,100 3.64 3.73 3.64 0 0 0
22/01/2014
3.73
 1,000 3.73 3.73 3.73 0 1,000 0.0
21/01/2014
3.82
 9,420 3.76 3.87 3.70 3,000 0 0.0
20/01/2014
3.73
 2,200 3.76 3.76 3.73 0 0 0
17/01/2014
3.76
 7,700 3.76 3.76 3.76 0 5,600 -0.1
16/01/2014
3.76
 9,600 3.76 3.76 3.76 0 3,000 0.0
15/01/2014
3.76
 515 3.76 3.76 3.76 0 0 0
14/01/2014
3.76
 2,551 3.76 3.76 3.76 0 2,000 0.0
13/01/2014
3.76
 4,599 3.76 3.76 3.76 0 4,000 -0.1
10/01/2014
3.76
 8,600 3.73 3.76 3.73 0 8,500 -0.1
09/01/2014
3.73
 4,400 3.82 3.82 3.73 900 0 0.0
08/01/2014
3.79
 4,000 3.96 4.04 3.76 1,000 0 0.0
07/01/2014
3.70
 100 3.70 3.70 3.70 0 0 0
06/01/2014
3.70
 5,800 3.82 3.82 3.67 100 0 0.0
03/01/2014
3.70
 1,500 3.70 3.70 3.70 0 0 0
02/01/2014
3.70
 3,600 3.73 3.73 3.70 0 0 0
31/12/2013
3.73
 7,000 3.67 3.73 3.67 0 4,000 -0.1
30/12/2013
3.67
 10,000 3.67 3.67 3.67 0 2,000 0.0
27/12/2013
3.67
 10,000 3.70 3.70 3.67 0 6,000 -0.1
26/12/2013
3.70
 4,700 3.70 3.70 3.70 0 0 0
25/12/2013
3.73
 1,600 3.70 3.73 3.70 200 0 0.0
24/12/2013
3.73
 100 3.73 3.73 3.73 100 0 0.0
23/12/2013
3.73
 13,500 3.70 3.73 3.70 100 3,100 0.0
20/12/2013
3.70
 1,000 3.70 3.70 3.70 0 0 0

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