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)
08/09/2011
5.13
 7,400 5.17 5.17 5.10 0 0 0
07/09/2011
5.17
 5,500 4.95 5.17 5.06 0 0 0
06/09/2011
4.95
 500 4.88 4.95 4.95 0 0 0
05/09/2011
4.88
 3,700 5.03 5.03 4.88 3,200 0 0.0
01/09/2011
5.03
 0 5.03 5.03 5.03 0 0 0
31/08/2011
5.03
 5,800 4.88 5.03 4.95 4,800 0 0.1
30/08/2011
4.88
 1,100 4.92 4.92 4.88 1,100 0 0.0
29/08/2011: Cổ tức tiền mặt tỉ lệ: 9%
29/08/2011
4.92
 7,200 4.63 4.92 4.70 1,400 0 0.0
26/08/2011
4.63
 5,500 4.63 4.63 4.63 0 0 0
25/08/2011
4.63
 8,500 4.59 4.63 4.59 100 0 0.0
24/08/2011
4.59
 14,800 4.70 4.70 4.56 500 0 0.0
23/08/2011
4.70
 500 4.73 4.73 4.70 0 0 0
22/08/2011
4.73
 4,000 4.59 4.73 4.66 100 0 0.0
19/08/2011
4.59
 14,400 4.59 4.59 4.56 10,000 0 0.1
18/08/2011
4.59
 1,500 4.53 4.59 4.56 200 0 0.0
17/08/2011
4.53
 6,000 4.39 4.53 4.39 0 0 0
16/08/2011
4.39
 3,600 4.32 4.39 4.39 0 0 0
15/08/2011
4.32
 2,700 4.26 4.36 4.32 0 8,500 -0.1
12/08/2011
4.26
 3,400 4.26 4.29 4.26 0 0 0
11/08/2011
4.26
 1,100 4.26 4.26 4.26 0 0 0
10/08/2011
4.26
 1,100 4.22 4.26 4.26 0 0 0
09/08/2011
4.22
 17,700 4.32 4.32 4.15 200 0 0.0
08/08/2011
4.32
 4,700 4.32 4.32 4.32 0 0 0
05/08/2011
4.32
 1,300 4.29 4.32 4.32 0 0 0
04/08/2011
4.29
 2,400 4.22 4.29 4.22 0 9,000 -0.1
03/08/2011
4.22
 3,000 4.22 4.26 4.22 0 0 0
02/08/2011
4.22
 8,200 4.36 4.36 4.22 0 0 0
01/08/2011
4.36
 5,900 4.39 4.39 4.36 200 0 0.0
29/07/2011
4.39
 1,700 4.39 4.39 4.36 0 0 0
28/07/2011
4.39
 2,900 4.49 4.49 4.39 0 0 0
27/07/2011
4.49
 9,200 4.36 4.49 4.39 0 20,000 -0.2
26/07/2011
4.36
 3,000 4.36 4.39 4.36 0 0 0
25/07/2011
4.36
 3,500 4.39 4.42 4.36 0 0 0
22/07/2011
4.39
 7,600 4.36 4.46 4.39 0 0 0
21/07/2011
4.36
 8,200 4.36 4.39 4.32 0 0 0
20/07/2011
4.36
 7,600 4.39 4.42 4.32 0 0 0
19/07/2011
4.39
 0 4.42 4.39 4.39 0 20,000 -0.2
18/07/2011
4.42
 18,600 4.46 4.46 4.36 1,000 0 0.0
15/07/2011
4.46
 7,400 4.46 4.46 4.46 0 6,000 -0.1
14/07/2011
4.46
 200 4.39 4.46 4.46 0 0 0
13/07/2011
4.39
 12,900 4.32 4.46 4.32 0 0 0
12/07/2011
4.32
 4,600 4.29 4.32 4.29 500 0 0.0
11/07/2011
4.29
 700 4.36 4.39 4.29 500 25,000 -0.3
08/07/2011
4.36
 18,100 4.36 4.39 4.36 0 0 0
07/07/2011
4.36
 700 4.39 4.39 4.36 0 0 0
06/07/2011
4.39
 28,600 4.46 4.46 4.39 18,200 0 0.2
05/07/2011
4.46
 3,400 4.32 4.46 4.39 0 0 0
04/07/2011
4.32
 8,600 4.32 4.32 4.32 0 20,000 -0.2
01/07/2011
4.32
 4,000 4.56 4.56 4.32 0 0 0
30/06/2011
4.56
 13,500 4.56 4.56 4.46 400 0 0.0
29/06/2011
4.56
 6,100 4.59 4.73 4.42 500 0 0.0
28/06/2011
4.59
 100 4.73 4.73 4.59 0 0 0
27/06/2011
4.73
 8,000 4.56 4.73 4.53 0 0 0
24/06/2011
4.56
 1,100 4.73 4.76 4.56 0 0 0
23/06/2011
4.73
 4,000 4.66 4.73 4.66 100 0 0.0
22/06/2011
4.66
 4,300 4.73 4.73 4.66 0 0 0
21/06/2011
4.73
 2,100 4.56 4.73 4.59 0 32,600 -0.4
20/06/2011
4.56
 3,700 4.73 4.73 4.56 1,000 0 0.0
17/06/2011
4.73
 6,000 4.76 4.76 4.66 1,100 0 0.0
16/06/2011
4.76
 11,300 4.93 4.93 4.66 1,100 0 0.0
15/06/2011
4.93
 26,800 4.80 4.93 4.80 26,000 0 0.4
14/06/2011
4.80
 11,800 4.97 5.07 4.80 0 0 0
13/06/2011
4.97
 2,500 4.83 4.97 4.93 0 0 0
10/06/2011
4.83
 10,100 4.80 5.03 4.83 3,700 9,000 -0.1
09/06/2011
4.80
 7,500 4.76 4.80 4.53 0 0 0
08/06/2011
4.76
 5,500 4.80 4.80 4.73 0 0 0
07/06/2011
4.80
 3,800 4.73 4.83 4.66 0 0 0
06/06/2011
4.73
 31,300 4.53 4.73 4.39 25,000 0 0.3
03/06/2011
4.53
 7,500 4.70 4.73 4.53 0 0 0
02/06/2011
4.70
 19,400 4.53 4.70 4.70 0 3,300 -0.0
01/06/2011
4.53
 15,500 4.36 4.59 4.26 0 0 0
31/05/2011
4.36
 8,200 4.49 4.49 4.29 0 0 0
30/05/2011
4.49
 500 4.70 4.70 4.49 0 0 0
27/05/2011
4.70
 8,400 4.56 4.70 4.66 700 0 0.0
26/05/2011
4.56
 14,900 4.29 4.66 4.05 300 0 0.0
25/05/2011
4.29
 15,300 4.53 4.59 4.29 700 0 0.0
24/05/2011
4.53
 13,100 4.70 4.70 4.49 300 0 0.0
23/05/2011
4.70
 7,400 4.80 4.80 4.63 1,300 0 0.0
20/05/2011
4.80
 3,500 4.97 5.03 4.80 200 0 0.0
19/05/2011
4.97
 4,000 5.07 5.07 4.97 1,300 0 0.0
18/05/2011
5.07
 2,100 5.00 5.07 5.00 0 0 0
17/05/2011
5.00
 3,400 5.13 5.13 4.97 0 0 0
16/05/2011
5.13
 14,900 5.17 5.17 5.13 14,400 15,000 0.0
13/05/2011
5.17
 18,000 5.17 5.17 5.13 16,800 0 0.3
12/05/2011
5.17
 7,400 5.20 5.20 5.13 6,600 0 0.1
11/05/2011
5.20
 8,500 5.13 5.20 5.07 8,000 0 0.1
10/05/2011
5.13
 13,800 5.13 5.24 5.10 0 0 0
09/05/2011
5.13
 11,000 5.07 5.13 5.07 6,000 0 0.1
06/05/2011
5.07
 5,000 5.10 5.10 5.07 2,000 0 0.0
05/05/2011
5.10
 16,000 5.17 5.17 5.00 9,500 2,100 0.1
04/05/2011
5.17
 13,400 5.17 5.20 5.07 12,000 0 0.2
29/04/2011
5.17
 3,500 5.10 5.24 5.17 200 0 0.0
28/04/2011
5.10
 7,400 5.10 5.30 5.10 0 0 0
27/04/2011
5.10
 11,400 5.17 5.17 5.07 10,500 0 0.2
26/04/2011
5.17
 58,100 5.17 5.37 4.80 24,500 0 0.4
25/04/2011
5.17
 3,600 5.07 5.27 5.10 0 5,000 -0.1
22/04/2011
5.07
 28,500 5.10 5.20 5.00 200 0 0.0
21/04/2011
5.10
 9,900 5.24 5.30 5.10 1,000 0 0.0
20/04/2011
5.24
 10,200 5.37 5.64 5.24 0 0 0
19/04/2011
5.37
 3,400 5.27 5.54 5.10 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |