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)
15/07/2011
2.15
 7,400 2.15 2.15 2.15 0 6,000 -0.1
14/07/2011
2.15
 200 2.15 2.15 2.15 0 0 0
13/07/2011
2.11
 12,900 2.10 2.15 2.08 0 0 0
12/07/2011
2.08
 4,600 2.08 2.08 2.06 500 0 0.0
11/07/2011
2.06
 700 2.11 2.11 2.06 500 25,000 -0.3
08/07/2011
2.10
 18,100 2.11 2.11 2.10 0 0 0
07/07/2011
2.10
 700 2.11 2.11 2.10 0 0 0
06/07/2011
2.11
 28,600 2.11 2.15 2.11 18,200 0 0.2
05/07/2011
2.15
 3,400 2.13 2.15 2.11 0 0 0
04/07/2011
2.08
 8,600 2.08 2.08 2.08 0 20,000 -0.2
01/07/2011
2.08
 4,000 2.10 2.10 2.08 0 0 0
30/06/2011
2.19
 13,500 2.18 2.19 2.15 400 0 0.0
29/06/2011
2.19
 6,100 2.28 2.28 2.13 500 0 0.0
28/06/2011
2.21
 100 2.21 2.21 2.21 0 0 0
27/06/2011
2.28
 8,000 2.19 2.28 2.18 0 0 0
24/06/2011
2.19
 1,100 2.29 2.29 2.19 0 0 0
23/06/2011
2.28
 4,000 2.28 2.28 2.24 100 0 0.0
22/06/2011
2.24
 4,300 2.26 2.28 2.24 0 0 0
21/06/2011
2.28
 2,100 2.21 2.28 2.21 0 32,600 -0.4
20/06/2011
2.19
 3,700 2.21 2.21 2.19 1,000 0 0.0
17/06/2011
2.28
 6,000 2.29 2.29 2.24 1,100 0 0.0
16/06/2011
2.29
 11,300 2.28 2.32 2.24 1,100 0 0.0
15/06/2011
2.37
 26,800 2.32 2.37 2.31 26,000 0 0.4
14/06/2011
2.31
 11,800 2.37 2.44 2.31 0 0 0
13/06/2011
2.39
 2,500 2.37 2.39 2.37 0 0 0
10/06/2011
2.32
 10,100 2.36 2.42 2.32 3,700 9,000 -0.1
09/06/2011
2.31
 7,500 2.19 2.31 2.18 0 0 0
08/06/2011
2.29
 5,500 2.29 2.31 2.28 0 0 0
07/06/2011
2.31
 3,800 2.24 2.32 2.24 0 0 0
06/06/2011
2.28
 31,300 2.23 2.28 2.11 25,000 0 0.3
03/06/2011
2.18
 7,500 2.28 2.28 2.18 0 0 0
02/06/2011
2.26
 19,400 2.26 2.26 2.26 0 3,300 0.0
01/06/2011
2.18
 15,500 2.08 2.21 2.05 0 0 0
31/05/2011
2.10
 8,200 2.16 2.16 2.06 0 0 0
30/05/2011
2.16
 500 2.18 2.18 2.16 0 0 0
27/05/2011
2.26
 8,400 2.24 2.26 2.24 700 0 0.0
26/05/2011
2.19
 14,900 1.97 2.24 1.95 300 0 0.0
25/05/2011
2.06
 15,300 2.18 2.21 2.06 700 0 0.0
24/05/2011
2.18
 13,100 2.23 2.24 2.16 300 0 0.0
23/05/2011
2.26
 7,400 2.31 2.31 2.23 1,300 0 0.0
20/05/2011
2.31
 3,500 2.36 2.42 2.31 200 0 0.0
19/05/2011
2.39
 4,000 2.44 2.44 2.39 1,300 0 0.0
18/05/2011
2.44
 2,100 2.41 2.44 2.41 0 0 0
17/05/2011
2.41
 3,400 2.42 2.42 2.39 0 0 0
16/05/2011
2.47
 14,900 2.49 2.49 2.47 14,400 15,000 0.0
13/05/2011
2.49
 18,000 2.49 2.49 2.47 16,800 0 0.3
12/05/2011
2.49
 7,400 2.47 2.49 2.47 6,600 0 0.1
11/05/2011
2.50
 8,500 2.44 2.50 2.44 8,000 0 0.1
10/05/2011
2.47
 13,800 2.50 2.52 2.45 0 0 0
09/05/2011
2.47
 11,000 2.47 2.47 2.44 6,000 0 0.1
06/05/2011
2.44
 5,000 2.44 2.44 2.44 2,000 0 0.0
05/05/2011
2.45
 16,000 2.47 2.47 2.41 9,500 2,100 0.1
04/05/2011
2.49
 13,400 2.47 2.50 2.44 12,000 0 0.2
29/04/2011
2.49
 3,500 2.49 2.52 2.49 200 0 0.0
28/04/2011
2.45
 7,400 2.54 2.55 2.45 0 0 0
27/04/2011
2.45
 11,400 2.44 2.49 2.44 10,500 0 0.2
26/04/2011
2.49
 58,100 2.52 2.58 2.31 24,500 0 0.4
25/04/2011
2.49
 3,600 2.45 2.54 2.45 0 5,000 -0.1
22/04/2011
2.44
 28,500 2.50 2.50 2.41 200 0 0.0
21/04/2011
2.45
 9,900 2.55 2.55 2.45 1,000 0 0.0
20/04/2011
2.52
 10,200 2.70 2.71 2.52 0 0 0
19/04/2011
2.58
 3,400 2.67 2.67 2.45 100 0 0.0
18/04/2011
2.54
 9,100 2.60 2.60 2.54 0 0 0
15/04/2011
2.60
 16,300 2.70 2.70 2.57 2,000 0 0.0
14/04/2011
2.73
 13,700 2.84 2.84 2.73 0 0 0
13/04/2011
2.75
 9,700 2.88 2.88 2.73 300 15,000 -0.2
08/04/2011
2.76
 1,300 2.68 2.76 2.68 0 0 0
07/04/2011
2.80
 1,100 2.80 2.80 2.78 0 0 0
06/04/2011
2.81
 49,400 2.80 2.84 2.78 40,000 0 0.7
05/04/2011
2.75
 5,000 2.75 2.75 2.75 0 0 0
04/04/2011
2.75
 100 2.75 2.75 2.75 0 0 0
01/04/2011
2.75
 0 2.75 2.75 2.75 0 0 0
31/03/2011
2.75
 100 2.75 2.75 2.75 0 0 0
30/03/2011
2.70
 1,600 2.68 2.70 2.68 0 0 0
29/03/2011
2.75
 500 2.75 2.75 2.75 0 0 0
28/03/2011
2.80
 7,900 2.80 2.80 2.80 0 0 0
25/03/2011
2.80
 4,800 2.78 2.80 2.78 0 0 0
24/03/2011
2.78
 4,100 2.78 2.78 2.76 0 0 0
23/03/2011
2.84
 5,100 2.78 2.84 2.78 0 0 0
22/03/2011
2.76
 10,800 2.83 2.83 2.76 2,700 0 0.0
21/03/2011
2.78
 22,100 2.84 2.86 2.78 9,200 0 0.2
18/03/2011
2.80
 16,300 2.78 2.83 2.78 1,500 2,000 0.0
17/03/2011
2.76
 1,300 2.71 2.76 2.68 0 0 0
16/03/2011
2.76
 27,800 2.86 2.91 2.70 1,000 0 0.0
15/03/2011
2.70
 10,300 2.91 2.91 2.68 0 0 0
14/03/2011
2.75
 19,300 2.81 2.81 2.75 5,200 0 0.1
11/03/2011
2.94
 59,300 2.86 2.94 2.86 0 0 0
10/03/2011
2.84
 81,400 2.71 2.86 2.70 0 59,800 -1.0
09/03/2011
2.63
 8,200 2.75 2.75 2.62 1,500 0 0.0
08/03/2011
2.75
 20,800 2.68 2.93 2.68 100 6,100 -0.1
07/03/2011
2.75
 22,800 2.62 2.93 2.62 400 0 0.0
04/03/2011
2.83
 11,800 2.86 2.86 2.76 1,200 0 0.0
03/03/2011
2.81
 10,400 2.96 2.96 2.81 1,700 0 0.0
02/03/2011: Cổ tức tiền mặt tỉ lệ: 17%
02/03/2011
3.06
 13,300 3.17 3.17 2.96 3,400 500 0.1
01/03/2011
3.19
 19,700 3.13 3.19 3.10 0 0 0
28/02/2011
3.13
 15,300 3.10 3.14 3.10 0 4,200 -0.1
25/02/2011
3.17
 4,900 3.22 3.22 3.10 600 0 0.0
24/02/2011
3.14
 9,100 3.02 3.14 3.02 0 0 0
23/02/2011
3.14
 9,100 3.22 3.22 3.08 1,800 0 0.0
22/02/2011
3.13
 12,800 3.22 3.26 3.13 0 0 0

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