CTCP Tập đoàn Vinacontrol (vnc)

40.50
0.30
(0.75%)
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
(2024-08-20) 		-0.80 -1.95% 181,100 28,000 1.2
40
43
40.20
2 tháng
(2024-07-22) 		0.20 0.50% 520,600 114,901 4.6
38.60
43
40.20
3 tháng
(2024-06-21) 		1.99 5.19% 669,900 114,701 4.6
38.21
43
40.20
6 tháng
(2024-03-25) 		-2.73 -6.36% 943,400 111,001 4.5
34.17
43
40.20
12 tháng
(2023-09-25) 		-3.12 -7.20% 1,123,700 52,601 1.7
34.17
54.87
40.20
24 tháng
(2022-09-30) 		4.21 11.70% 1,426,696 -14,049 -0.6
29.15
54.87
40.20
36 tháng
(2021-10-05) 		8.94 28.61% 1,874,926 -16,749 -0.7
29.15
57.92
40.20
60 tháng
(2019-10-16) 		12.56 45.46% 2,040,708 -4,428 -0.3
20.90
57.92
40.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2011
7.30
 12,100 7.14 7.30 7.01 0 0 0
09/02/2011
7.14
 26,400 7.20 7.23 7.14 0 0 0
08/02/2011
7.20
 1,000 7.33 7.33 7.20 0 0 0
28/01/2011
7.33
 27,400 7.58 7.58 7.30 20,000 0 0.5
27/01/2011
7.58
 10,900 7.55 7.58 7.33 7,600 0 0.2
26/01/2011
7.55
 44,100 7.46 7.55 7.20 41,500 0 1.0
25/01/2011
7.46
 48,200 7.39 7.46 7.30 43,000 0 1.0
24/01/2011
7.39
 70,600 7.39 7.42 7.36 65,000 0 1.5
21/01/2011
7.39
 36,800 7.26 7.58 7.33 19,500 0 0.5
20/01/2011
7.26
 71,300 7.01 7.46 7.01 15,500 0 0.3
19/01/2011
7.01
 11,300 7.01 7.04 6.95 8,500 0 0.2
18/01/2011
7.01
 17,200 7.04 7.04 6.85 10,600 0 0.2
17/01/2011
7.04
 8,300 6.98 7.04 6.95 7,000 0 0.2
14/01/2011
6.98
 10,200 7.01 7.01 6.85 0 0 0
13/01/2011
7.01
 6,400 6.88 7.07 6.91 0 0 0
12/01/2011
6.88
 5,800 6.82 7.01 6.88 0 0 0
11/01/2011
6.82
 31,800 6.91 6.91 6.79 30,000 0 0.6
10/01/2011
6.91
 11,900 6.91 7.01 6.85 10,300 0 0.2
07/01/2011
6.91
 10,300 6.88 7.01 6.85 5,100 0 0.1
06/01/2011
6.88
 5,500 6.98 6.98 6.85 0 0 0
05/01/2011
6.98
 14,300 6.95 7.01 6.95 9,500 0 0.2
04/01/2011
6.95
 54,900 7.14 7.17 6.95 35,000 0 0.8
31/12/2010
7.14
 15,900 7.14 7.17 7.07 0 0 0
30/12/2010
7.14
 7,800 7.01 7.17 7.04 0 0 0
29/12/2010
7.01
 31,200 7.17 7.17 6.98 10,500 0 0.2
28/12/2010
7.17
 10,600 6.95 7.30 7.01 0 0 0
27/12/2010
6.95
 22,400 7.01 7.14 6.85 0 0 0
24/12/2010
7.01
 11,700 7.01 7.20 7.01 0 0 0
23/12/2010
7.01
 97,600 7.01 7.07 6.98 78,000 0 1.7
22/12/2010
7.01
 69,700 7.17 7.17 7.01 31,000 0 0.7
21/12/2010
7.17
 43,100 7.23 7.26 7.01 20,000 0 0.4
20/12/2010
7.23
 74,600 7.58 7.58 7.20 40,000 0 0.9
17/12/2010
7.58
 51,100 7.07 7.58 6.98 13,500 0 0.3
16/12/2010
7.07
 102,100 7.46 7.46 7.07 10,000 0 0.2
15/12/2010
7.46
 93,000 7.33 7.87 7.42 5,000 0 0.1
14/12/2010
7.33
 81,600 7.81 7.96 7.20 0 0 0
13/12/2010
7.81
 90,800 7.39 7.90 7.65 10,000 0 0.2
10/12/2010
7.39
 149,600 7.07 7.39 7.07 0 0 0
09/12/2010
7.07
 49,300 7.01 7.26 6.59 0 0 0
08/12/2010
7.01
 73,000 7.33 7.65 7.01 7,800 0 0.2
07/12/2010
7.33
 79,100 7.84 7.93 7.33 1,400 0 0.0
06/12/2010
7.84
 209,600 7.90 8.12 7.52 1,200 0 0.0
03/12/2010
7.90
 135,200 7.26 7.90 7.65 3,800 0 0.1
02/12/2010
7.26
 91,800 6.85 7.74 6.85 0 0 0
01/12/2010
6.85
 66,000 7.33 7.81 6.85 0 0 0
30/11/2010
7.33
 131,700 7.07 7.36 7.17 0 0 0
29/11/2010
7.07
 31,400 6.59 7.07 6.63 0 0 0
26/11/2010
6.59
 21,900 6.59 6.69 6.56 100 0 0.0
25/11/2010
6.59
 77,800 6.21 6.59 6.37 0 0 0
24/11/2010
6.21
 53,700 5.96 6.31 6.02 0 0 0
23/11/2010
5.96
 43,200 5.73 6.05 5.73 0 0 0
22/11/2010
5.73
 32,300 5.93 5.93 5.67 2,200 0 0.0
19/11/2010
5.93
 45,600 6.05 6.09 5.93 0 0 0
18/11/2010
6.05
 37,100 5.89 6.21 6.02 0 0 0
17/11/2010
5.89
 36,500 5.86 6.02 5.86 0 0 0
16/11/2010
5.86
 71,000 5.99 5.99 5.77 35,000 0 0.6
15/11/2010
5.99
 40,700 6.34 6.34 5.89 1,200 0 0.0
12/11/2010
6.34
 15,300 6.50 6.53 6.15 0 0 0
11/11/2010
6.50
 47,700 6.66 6.66 6.44 27,600 0 0.6
10/11/2010
6.66
 23,700 6.63 6.69 6.63 21,000 0 0.4
09/11/2010
6.63
 30,400 6.69 6.72 6.63 22,500 0 0.5
08/11/2010
6.69
 33,000 6.75 6.88 6.69 25,500 0 0.5
05/11/2010
6.75
 42,700 6.69 7.01 6.72 0 0 0
04/11/2010
6.69
 6,700 6.63 6.69 6.63 0 0 0
03/11/2010
6.63
 41,700 6.69 6.69 6.59 32,500 0 0.7
02/11/2010
6.69
 100,800 6.82 6.82 6.63 41,000 0 0.9
01/11/2010
6.82
 35,200 6.75 6.82 6.69 4,500 0 0.1
29/10/2010
6.75
 26,300 6.63 6.79 6.59 0 0 0
28/10/2010
6.63
 7,500 6.44 6.82 6.53 2,000 0 0.0
27/10/2010
6.44
 23,000 6.75 6.75 6.44 8,000 0 0.2
26/10/2010
6.75
 25,500 6.50 6.75 6.47 5,000 0 0.1
25/10/2010
6.50
 51,400 6.34 6.59 6.21 11,100 0 0.2
22/10/2010
6.34
 71,000 6.66 6.66 6.31 10,100 0 0.2
21/10/2010
6.66
 62,300 6.53 6.69 6.31 7,000 0 0.1
20/10/2010
6.53
 36,800 7.01 7.01 6.53 10,300 0 0.2
19/10/2010
7.01
 29,800 7.01 7.10 6.85 10,000 0 0.2
18/10/2010
7.01
 14,700 7.01 7.14 7.01 8,800 0 0.2
15/10/2010
7.01
 35,800 7.14 7.14 6.95 15,200 0 0.3
14/10/2010
7.14
 53,700 7.20 7.23 7.01 13,000 0 0.3
13/10/2010
7.20
 21,400 7.17 7.23 7.17 2,900 0 0.1
12/10/2010
7.17
 22,900 7.30 7.30 7.14 3,100 0 0.1
11/10/2010
7.30
 13,200 7.17 7.30 7.17 3,000 0 0.1
08/10/2010
7.17
 31,500 7.33 7.33 7.14 11,000 0 0.2
07/10/2010
7.33
 29,800 7.58 7.58 7.33 9,000 0 0.2
06/10/2010
7.58
 22,600 7.20 7.58 7.14 0 0 0
05/10/2010
7.20
 31,300 7.14 7.33 7.01 3,000 0 0.1
04/10/2010
7.14
 41,000 7.46 7.49 7.07 12,000 0 0.3
01/10/2010
7.46
 45,700 7.65 7.65 7.46 14,000 0 0.3
30/09/2010
7.65
 26,700 7.55 7.65 7.49 1,600 0 0.0
29/09/2010
7.55
 42,500 7.71 7.71 7.49 14,000 0 0.3
28/09/2010
7.71
 27,100 7.74 8.06 7.65 300 0 0.0
27/09/2010
7.74
 39,800 7.71 7.81 7.68 12,100 0 0.3
24/09/2010
7.71
 34,600 7.81 7.81 7.61 6,000 0 0.1
23/09/2010
7.81
 47,300 7.68 7.84 7.65 0 0 0
22/09/2010
7.68
 29,800 7.81 7.81 7.65 0 0 0
21/09/2010
7.81
 58,800 7.96 8.00 7.71 0 0 0
20/09/2010
7.96
 86,100 8.12 8.35 7.84 0 0 0
17/09/2010
8.12
 61,800 7.65 8.12 7.74 0 0 0
16/09/2010
7.65
 47,800 7.46 7.74 7.55 0 0 0
15/09/2010
7.46
 46,500 7.81 7.81 7.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |