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)
21/02/2011
3.14
 39,900 3.14 3.16 3.11 1,300 0 0.0
18/02/2011
3.29
 32,800 3.38 3.38 3.16 1,200 0 0.0
17/02/2011
3.41
 7,900 3.42 3.42 3.33 0 0 0
16/02/2011
3.42
 24,200 3.41 3.47 3.41 4,400 0 0.1
15/02/2011
3.41
 13,600 3.41 3.42 3.32 0 0 0
14/02/2011
3.45
 24,400 3.36 3.45 3.36 0 0 0
11/02/2011
3.38
 2,500 3.51 3.51 3.35 0 0 0
10/02/2011
3.42
 12,100 3.29 3.42 3.29 0 0 0
09/02/2011
3.35
 26,400 3.38 3.39 3.35 0 0 0
08/02/2011
3.38
 1,000 3.39 3.39 3.38 0 0 0
28/01/2011
3.44
 27,400 3.51 3.51 3.42 20,000 0 0.5
27/01/2011
3.56
 10,900 3.44 3.56 3.44 7,600 0 0.2
26/01/2011
3.54
 44,100 3.38 3.54 3.38 41,500 0 1.0
25/01/2011
3.50
 48,200 3.44 3.50 3.42 43,000 0 1.0
24/01/2011
3.47
 70,600 3.48 3.48 3.45 65,000 0 1.5
21/01/2011
3.47
 36,800 3.47 3.56 3.44 19,500 0 0.5
20/01/2011
3.41
 71,300 3.29 3.50 3.29 15,500 0 0.3
19/01/2011
3.29
 11,300 3.29 3.30 3.26 8,500 0 0.2
18/01/2011
3.29
 17,200 3.22 3.29 3.22 10,600 0 0.2
17/01/2011
3.30
 8,300 3.29 3.30 3.26 7,000 0 0.2
14/01/2011
3.27
 10,200 3.26 3.29 3.22 0 0 0
13/01/2011
3.29
 6,400 3.29 3.32 3.24 0 0 0
12/01/2011
3.23
 5,800 3.29 3.29 3.23 0 0 0
11/01/2011
3.20
 31,800 3.19 3.23 3.19 30,000 0 0.6
10/01/2011
3.24
 11,900 3.26 3.29 3.22 10,300 0 0.2
07/01/2011
3.24
 10,300 3.29 3.29 3.22 5,100 0 0.1
06/01/2011
3.23
 5,500 3.23 3.23 3.22 0 0 0
05/01/2011
3.27
 14,300 3.29 3.29 3.26 9,500 0 0.2
04/01/2011
3.26
 54,900 3.36 3.36 3.26 35,000 0 0.8
31/12/2010
3.35
 15,900 3.36 3.36 3.32 0 0 0
30/12/2010
3.35
 7,800 3.36 3.36 3.30 0 0 0
29/12/2010
3.29
 31,200 3.32 3.32 3.27 10,500 0 0.2
28/12/2010
3.36
 10,600 3.29 3.42 3.29 0 0 0
27/12/2010
3.26
 22,400 3.22 3.35 3.22 0 0 0
24/12/2010
3.29
 11,700 3.29 3.38 3.29 0 0 0
23/12/2010
3.29
 97,600 3.30 3.32 3.27 78,000 0 1.7
22/12/2010
3.29
 69,700 3.35 3.35 3.29 31,000 0 0.7
21/12/2010
3.36
 43,100 3.38 3.41 3.29 20,000 0 0.4
20/12/2010
3.39
 74,600 3.48 3.51 3.38 40,000 0 0.9
17/12/2010
3.56
 51,100 3.44 3.56 3.27 13,500 0 0.3
16/12/2010
3.32
 102,100 3.50 3.50 3.32 10,000 0 0.2
15/12/2010
3.50
 93,000 3.48 3.69 3.48 5,000 0 0.1
14/12/2010
3.44
 81,600 3.71 3.74 3.38 0 0 0
13/12/2010
3.66
 90,800 3.68 3.71 3.59 10,000 0 0.2
10/12/2010
3.47
 149,600 3.41 3.47 3.32 0 0 0
09/12/2010
3.32
 49,300 3.22 3.41 3.10 0 0 0
08/12/2010
3.29
 73,000 3.32 3.59 3.29 7,800 0 0.2
07/12/2010
3.44
 79,100 3.63 3.72 3.44 1,400 0 0.0
06/12/2010
3.68
 209,600 3.74 3.81 3.53 1,200 0 0.0
03/12/2010
3.71
 135,200 3.59 3.71 3.59 3,800 0 0.1
02/12/2010
3.41
 91,800 3.22 3.63 3.22 0 0 0
01/12/2010
3.22
 66,000 3.41 3.66 3.22 0 0 0
30/11/2010
3.44
 131,700 3.38 3.45 3.36 0 0 0
29/11/2010
3.32
 31,400 3.11 3.32 3.11 0 0 0
26/11/2010
3.10
 21,900 3.08 3.14 3.08 100 0 0.0
25/11/2010
3.10
 77,800 2.99 3.10 2.99 0 0 0
24/11/2010
2.92
 53,700 2.84 2.96 2.83 0 0 0
23/11/2010
2.80
 43,200 2.71 2.84 2.69 0 0 0
22/11/2010
2.69
 32,300 2.77 2.77 2.66 2,200 0 0.0
19/11/2010
2.78
 45,600 2.84 2.86 2.78 0 0 0
18/11/2010
2.84
 37,100 2.84 2.92 2.83 0 0 0
17/11/2010
2.77
 36,500 2.83 2.83 2.75 0 0 0
16/11/2010
2.75
 71,000 2.77 2.78 2.71 35,000 0 0.6
15/11/2010
2.81
 40,700 2.93 2.93 2.77 1,200 0 0.0
12/11/2010
2.98
 15,300 3.07 3.07 2.89 0 0 0
11/11/2010
3.05
 47,700 3.11 3.13 3.02 27,600 0 0.6
10/11/2010
3.13
 23,700 3.13 3.14 3.11 21,000 0 0.4
09/11/2010
3.11
 30,400 3.11 3.16 3.11 22,500 0 0.5
08/11/2010
3.14
 33,000 3.22 3.23 3.14 25,500 0 0.5
05/11/2010
3.17
 42,700 3.29 3.29 3.16 0 0 0
04/11/2010
3.14
 6,700 3.13 3.14 3.11 0 0 0
03/11/2010
3.11
 41,700 3.14 3.14 3.10 32,500 0 0.7
02/11/2010
3.14
 100,800 3.13 3.17 3.11 41,000 0 0.9
01/11/2010
3.20
 35,200 3.19 3.20 3.14 4,500 0 0.1
29/10/2010
3.17
 26,300 3.13 3.19 3.10 0 0 0
28/10/2010
3.11
 7,500 3.17 3.20 3.07 2,000 0 0.0
27/10/2010
3.02
 23,000 3.14 3.17 3.02 8,000 0 0.2
26/10/2010
3.17
 25,500 3.04 3.17 3.04 5,000 0 0.1
25/10/2010
3.05
 51,400 2.99 3.10 2.92 11,100 0 0.2
22/10/2010
2.98
 71,000 3.10 3.10 2.96 10,100 0 0.2
21/10/2010
3.13
 62,300 3.10 3.14 2.96 7,000 0 0.1
20/10/2010
3.07
 36,800 3.14 3.22 3.07 10,300 0 0.2
19/10/2010
3.29
 29,800 3.32 3.33 3.22 10,000 0 0.2
18/10/2010
3.29
 14,700 3.32 3.35 3.29 8,800 0 0.2
15/10/2010
3.29
 35,800 3.33 3.35 3.26 15,200 0 0.3
14/10/2010
3.35
 53,700 3.36 3.39 3.29 13,000 0 0.3
13/10/2010
3.38
 21,400 3.36 3.39 3.36 2,900 0 0.1
12/10/2010
3.36
 22,900 3.39 3.39 3.35 3,100 0 0.1
11/10/2010
3.42
 13,200 3.36 3.42 3.36 3,000 0 0.1
08/10/2010
3.36
 31,500 3.44 3.44 3.35 11,000 0 0.2
07/10/2010
3.44
 29,800 3.53 3.53 3.44 9,000 0 0.2
06/10/2010
3.56
 22,600 3.35 3.56 3.35 0 0 0
05/10/2010
3.38
 31,300 3.33 3.44 3.29 3,000 0 0.1
04/10/2010
3.35
 41,000 3.51 3.51 3.32 12,000 0 0.3
01/10/2010
3.50
 45,700 3.53 3.54 3.50 14,000 0 0.3
30/09/2010
3.59
 26,700 3.51 3.59 3.51 1,600 0 0.0
29/09/2010
3.54
 42,500 3.62 3.62 3.51 14,000 0 0.3
28/09/2010
3.62
 27,100 3.69 3.78 3.59 300 0 0.0
27/09/2010
3.63
 39,800 3.62 3.66 3.60 12,100 0 0.3
24/09/2010
3.62
 34,600 3.62 3.63 3.57 6,000 0 0.1

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