CTCP Tập đoàn Vinacontrol (vnc)

35.30
0.30
(0.86%)
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
(2026-08-19) 		-1.20 -3.31% 43,900 0 0
33.50
39.10
35.30
2 tháng
(2026-07-20) 		-0.90 -2.51% 151,200 0 0
33.50
39.10
35.30
3 tháng
(2026-06-22) 		-0.50 -1.41% 254,900 0 0
33.50
39.60
35.30
6 tháng
(2026-03-23) 		1.07 3.16% 424,300 0 0
32.60
39.60
35.30
12 tháng
(2025-09-23) 		4.12 13.34% 873,800 -7,100 -0.2
30.49
41.01
35.30
24 tháng
(2024-09-30) 		15.76 81.88% 2,234,243 -12,900 -0.5
16.79
41.01
35.30
36 tháng
(2023-10-04) 		14.22 68.41% 3,380,338 47,701 1.5
15.77
41.01
35.30
60 tháng
(2021-10-14) 		19.16 121.01% 4,153,831 -21,649 -0.9
13.68
41.01
35.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2010
5.17
 240,900 5.43 5.43 5.17 0 0 0
21/06/2010
5.43
 372,400 5.28 5.62 5.32 0 5,000 -0.2
18/06/2010
5.28
 578,600 4.93 5.28 4.96 0 0 0
17/06/2010
4.93
 463,400 4.89 5.04 4.71 0 0 0
16/06/2010
4.89
 258,800 4.84 4.99 4.77 0 0 0
15/06/2010
4.84
 243,400 4.90 4.93 4.71 500 0 0.0
14/06/2010
4.90
 298,100 4.80 5.10 4.64 500 0 0.0
11/06/2010
4.80
 249,400 4.53 4.80 4.67 10,400 10,000 0.0
10/06/2010
4.53
 450,600 4.19 4.53 4.22 0 0 0
09/06/2010
4.19
 178,400 4.44 4.53 4.17 0 0 0
08/06/2010
4.44
 163,100 4.47 4.56 4.25 0 0 0
07/06/2010
4.47
 400,500 4.55 4.79 4.26 0 0 0
04/06/2010
4.55
 109,800 4.26 4.55 4.55 0 0 0
03/06/2010
4.26
 516,900 4.01 4.26 4.13 0 0 0
02/06/2010
4.01
 103,900 3.89 4.07 3.78 0 0 0
01/06/2010
3.89
 107,200 3.92 3.95 3.77 0 0 0
31/05/2010
3.92
 130,400 4.26 4.26 3.92 0 0 0
28/05/2010
4.26
 326,500 4.05 4.28 4.10 0 0 0
27/05/2010
4.05
 168,800 3.98 4.17 3.81 35,000 0 0.9
26/05/2010
3.98
 190,500 3.77 3.98 3.71 13,800 10,000 0.1
25/05/2010
3.77
 178,800 3.63 3.77 3.57 15,400 1,000 0.3
24/05/2010
3.63
 153,000 3.39 3.63 3.42 19,600 500 0.4
21/05/2010
3.39
 240,300 3.60 3.65 3.39 0 0 0
20/05/2010
3.60
 246,900 3.81 3.89 3.59 0 0 0
19/05/2010
3.81
 125,500 4.04 4.04 3.81 0 0 0
18/05/2010
4.04
 99,800 4.19 4.20 4.04 0 0 0
17/05/2010
4.19
 132,300 4.31 4.41 4.04 0 0 0
14/05/2010
4.31
 210,200 4.04 4.31 4.01 2,000 0 0.1
13/05/2010
4.04
 247,300 4.25 4.25 3.96 0 0 0
12/05/2010
4.25
 116,500 4.55 4.55 4.25 1,500 0 0.0
11/05/2010
4.55
 532,600 4.87 4.93 4.55 0 0 0
10/05/2010
4.87
 140,300 5.11 5.11 4.87 0 0 0
07/05/2010
5.11
 465,500 5.49 5.86 5.11 0 1,800 -0.1
06/05/2010
5.49
 264,700 5.13 5.49 5.38 0 0 0
05/05/2010
5.13
 708,000 4.80 5.13 4.93 0 21,700 0
04/05/2010
4.80
 94,000 4.52 4.80 4.79 0 20,200 -0.6
29/04/2010
4.52
 431,800 4.32 4.52 4.11 0 200 0.0
28/04/2010
4.32
 204,100 4.26 4.34 4.13 0 0 0
27/04/2010
4.26
 336,900 3.98 4.26 3.74 0 0 0
26/04/2010
3.98
 32,000 4.20 4.20 3.98 0 0 0
22/04/2010
4.20
 157,000 4.37 4.64 4.05 0 0 0
21/04/2010
4.37
 445,500 4.08 4.37 4.08 0 0 0
20/04/2010
4.08
 786,300 3.83 4.08 4.07 0 0 0
19/04/2010
3.83
 99,200 3.60 3.83 3.83 0 0 0
16/04/2010: Cổ tức tiền mặt tỉ lệ: 9%
16/04/2010
3.60
 181,200 3.41 3.60 3.47 0 0 0
15/04/2010
3.41
 67,300 3.32 3.42 3.35 0 0 0
14/04/2010
3.32
 43,800 3.35 3.52 3.31 0 0 0
13/04/2010
3.35
 33,500 3.38 3.38 3.25 0 0 0
12/04/2010
3.38
 30,000 3.29 3.44 3.29 0 0 0
09/04/2010
3.29
 27,700 3.24 3.31 3.27 0 0 0
08/04/2010
3.24
 27,200 3.22 3.31 3.19 0 0 0
07/04/2010
3.22
 9,700 3.21 3.25 3.18 0 0 0
06/04/2010
3.21
 12,800 3.22 3.28 3.19 0 0 0
05/04/2010
3.22
 29,700 3.19 3.37 3.18 0 0 0
02/04/2010
3.19
 5,200 3.19 3.19 3.18 100 0 0.0
01/04/2010
3.19
 28,300 3.15 3.24 3.14 0 0 0
31/03/2010
3.15
 10,700 3.22 3.22 3.15 900 0 0.0
30/03/2010
3.22
 12,000 3.25 3.31 3.22 0 0 0
29/03/2010
3.25
 5,400 3.19 3.31 3.25 0 0 0
26/03/2010
3.19
 22,800 3.27 3.27 3.14 0 0 0
25/03/2010
3.27
 6,800 3.31 3.31 3.19 200 0 0.0
24/03/2010
3.31
 7,400 3.25 3.31 3.24 0 0 0
23/03/2010
3.25
 17,300 3.32 3.32 3.25 0 0 0
22/03/2010
3.32
 11,200 3.38 3.38 3.31 300 0 0.0
19/03/2010
3.38
 1,700 3.44 3.48 3.38 0 0 0
18/03/2010
3.42
 27,300 3.34 3.45 3.34 0 0 0
17/03/2010
3.35
 12,900 3.32 3.38 3.31 0 0 0
16/03/2010
3.32
 23,400 3.45 3.45 3.31 400 0 0.0
15/03/2010
3.45
 21,100 3.52 3.52 3.45 0 0 0
12/03/2010
3.48
 35,800 3.42 3.52 3.40 0 0 0
11/03/2010
3.34
 49,200 3.42 3.44 3.34 200 0 0.0
10/03/2010
3.44
 19,000 3.52 3.52 3.40 0 0 0
09/03/2010
3.52
 31,300 3.44 3.55 3.44 2,000 0 0.0
08/03/2010
3.52
 18,600 3.58 3.60 3.50 0 0 0
05/03/2010
3.58
 84,400 3.29 3.58 3.29 800 0 0.0
04/03/2010
3.37
 33,100 3.38 3.42 3.31 0 0 0
03/03/2010
3.38
 29,700 3.29 3.38 3.27 0 0 0
02/03/2010
3.25
 15,400 3.31 3.31 3.25 100 0 0.0
01/03/2010
3.31
 11,700 3.28 3.34 3.24 0 0 0
26/02/2010
3.24
 23,000 3.22 3.24 3.19 0 0 0
25/02/2010
3.22
 13,700 3.29 3.31 3.21 0 0 0
24/02/2010
3.24
 9,800 3.24 3.24 3.19 0 0 0
23/02/2010
3.27
 36,400 3.28 3.28 3.16 24,600 0 0.6
22/02/2010
3.28
 16,400 3.50 3.50 3.24 15,300 500 0.3
12/02/2010
3.31
 6,500 3.37 3.37 3.22 0 0 0
11/02/2010
3.28
 11,400 3.28 3.29 3.19 0 0 0
10/02/2010
3.16
 17,700 3.18 3.18 3.06 0 0 0
09/02/2010
3.16
 57,000 3.38 3.38 2.98 0 0 0
08/02/2010
3.16
 3,100 3.31 3.31 3.16 0 0 0
05/02/2010
3.16
 17,100 3.24 3.28 3.09 0 0 0
04/02/2010
3.29
 6,900 3.28 3.31 3.16 0 0 0
03/02/2010
3.18
 43,800 3.16 3.18 3.15 0 0 0
02/02/2010
3.12
 1,900 3.16 3.19 3.11 300 0 0.0
01/02/2010
3.19
 13,900 3.28 3.28 3.12 200 0 0.0
29/01/2010
3.27
 6,200 3.09 3.28 3.09 0 0 0
28/01/2010
3.25
 200 3.24 3.25 3.24 0 0 0
27/01/2010
3.16
 3,200 3.21 3.21 3.16 0 0 0
26/01/2010
3.38
 30,700 3.37 3.38 3.24 0 0 0
25/01/2010
3.16
 2,300 3.11 3.19 3.11 0 0 0
22/01/2010
3.16
 19,400 2.99 3.16 2.99 1,200 0 0.0

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