CTCP Tập đoàn Vinacontrol (vnc)

36.50
1.50
(4.29%)
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)
19/02/2009
1.62
 3,000 1.62 1.63 1.62 0 0 0
18/02/2009
1.62
 4,500 1.62 1.62 1.60 0 0 0
17/02/2009
1.62
 5,000 1.63 1.63 1.62 0 0 0
16/02/2009
1.63
 11,600 1.63 1.66 1.63 100 0 0
13/02/2009
1.63
 6,400 1.64 1.66 1.63 0 0 0
12/02/2009
1.64
 3,700 1.60 1.64 1.62 0 0 0
11/02/2009
1.60
 3,900 1.62 1.62 1.60 0 0 0
10/02/2009
1.62
 7,400 1.64 1.77 1.62 0 0 0
09/02/2009
1.64
 6,800 1.66 1.75 1.64 0 0 0
06/02/2009
1.66
 200 1.66 1.66 1.66 0 0 0
05/02/2009
1.66
 6,700 1.70 1.70 1.60 0 0 0
04/02/2009
1.70
 900 1.66 1.70 1.63 0 0 0
03/02/2009
1.66
 3,600 1.63 1.66 1.63 0 0 0
02/02/2009
1.63
 1,100 1.74 1.78 1.63 100 0 0
23/01/2009
1.74
 4,300 1.77 1.77 1.70 0 0 0
22/01/2009
1.77
 1,100 1.69 1.77 1.74 0 0 0
21/01/2009
1.69
 2,800 1.69 1.70 1.69 0 0 0
20/01/2009
1.69
 5,600 1.70 1.70 1.69 0 0 0
19/01/2009
1.70
 10,400 1.73 1.78 1.69 0 0 0
16/01/2009
1.73
 6,100 1.71 1.73 1.71 0 0 0
15/01/2009
1.71
 1,600 1.71 1.71 1.69 0 0 0
14/01/2009
1.71
 6,400 1.77 1.77 1.70 0 0 0
13/01/2009
1.77
 10,700 1.70 1.79 1.71 0 0 0
12/01/2009
1.70
 2,500 1.74 1.74 1.70 0 0 0
09/01/2009
1.74
 1,100 1.73 1.74 1.71 0 0 0
08/01/2009
1.73
 2,600 1.75 1.75 1.73 0 0 0
07/01/2009
1.75
 5,800 1.74 1.77 1.74 0 0 0
06/01/2009
1.74
 1,400 1.74 1.74 1.70 0 0 0
05/01/2009
1.74
 2,300 1.74 1.74 1.73 0 0 0
02/01/2009
1.74
 2,100 1.70 1.74 1.71 0 0 0
31/12/2008
1.70
 8,000 1.75 1.75 1.70 0 0 0
30/12/2008
1.75
 4,000 1.71 1.75 1.71 0 0 0
29/12/2008
1.71
 4,000 1.74 1.75 1.70 0 0 0
26/12/2008
1.74
 5,600 1.75 1.77 1.74 0 0 0
25/12/2008
1.75
 4,400 1.77 1.78 1.75 0 0 0
24/12/2008
1.77
 7,500 1.77 1.78 1.74 0 0 0
23/12/2008
1.77
 7,700 1.81 1.81 1.77 0 0 0
22/12/2008
1.81
 11,600 1.79 1.84 1.79 0 0 0
19/12/2008
1.79
 5,900 1.79 1.81 1.74 0 0 0
18/12/2008
1.79
 10,800 1.81 1.81 1.77 0 0 0
17/12/2008
1.81
 4,500 1.77 1.82 1.69 0 0 0
16/12/2008
1.77
 10,700 1.89 1.89 1.73 0 0 0
15/12/2008
1.89
 8,100 1.82 1.90 1.84 0 0 0
12/12/2008
1.82
 8,300 1.79 1.85 1.81 0 0 0
11/12/2008: Cổ tức tiền mặt tỉ lệ: 6%
11/12/2008
1.79
 17,500 1.77 1.82 1.78 0 0 0
10/12/2008
1.77
 18,300 1.78 1.79 1.77 0 0 0
09/12/2008
1.78
 7,400 1.77 1.82 1.78 0 0 0
08/12/2008
1.77
 13,600 1.78 1.78 1.75 0 0 0
05/12/2008
1.78
 10,400 1.79 1.79 1.78 0 0 0
04/12/2008
1.79
 6,400 1.82 1.85 1.79 0 0 0
03/12/2008
1.82
 9,100 1.82 1.82 1.79 0 0 0
02/12/2008
1.82
 2,400 1.83 1.83 1.75 0 0 0
01/12/2008
1.83
 18,800 1.88 1.95 1.82 0 0 0
28/11/2008
1.88
 32,600 1.77 1.88 1.81 0 0 0
27/11/2008
1.77
 9,600 1.78 1.79 1.75 0 0 0
26/11/2008
1.78
 3,900 1.83 1.83 1.78 0 0 0
25/11/2008
1.83
 6,200 1.83 1.83 1.79 0 0 0
24/11/2008
1.83
 12,900 1.82 1.87 1.82 0 0 0
21/11/2008
1.82
 11,800 1.85 1.85 1.77 0 0 0
20/11/2008
1.85
 25,100 1.85 1.85 1.81 0 0 0
19/11/2008
1.85
 7,500 1.85 1.91 1.83 0 0 0
18/11/2008
1.85
 6,500 1.85 1.87 1.82 0 0 0
17/11/2008
1.85
 4,100 1.91 1.94 1.85 0 0 0
14/11/2008
1.91
 8,800 1.86 1.99 1.88 0 0 0
13/11/2008
1.86
 7,500 1.82 1.88 1.82 0 0 0
12/11/2008
1.82
 15,100 1.82 1.82 1.75 0 0 0
11/11/2008
1.82
 29,100 1.90 1.91 1.82 0 0 0
10/11/2008
1.90
 9,300 1.90 2.01 1.88 0 0 0
07/11/2008
1.90
 51,900 2.01 2.01 1.88 0 0 0
06/11/2008
2.01
 37,100 2.13 2.13 1.98 0 0 0
05/11/2008
2.13
 47,100 2.03 2.13 1.95 0 0 0
04/11/2008
2.03
 45,800 1.95 2.04 1.94 0 0 0
03/11/2008
1.95
 18,100 2.07 2.07 1.91 0 0 0
31/10/2008
2.07
 28,900 1.96 2.08 2.01 0 0 0
30/10/2008
1.96
 26,900 1.85 1.96 1.92 0 0 0
29/10/2008
1.85
 58,800 1.86 1.86 1.82 0 0 0
28/10/2008
1.86
 39,300 1.83 1.86 1.72 4,600 0 0
27/10/2008
1.83
 38,600 1.94 1.94 1.83 15,000 0 0
24/10/2008
1.94
 20,200 1.98 2.01 1.92 0 0 0
23/10/2008
1.98
 41,300 2.07 2.07 1.96 19,900 3,800 0
22/10/2008
2.07
 11,400 2.03 2.09 2.05 7,300 0 0
21/10/2008
2.03
 18,400 2.08 2.13 2.03 0 0 0
20/10/2008
2.08
 14,300 2.09 2.09 2.03 5,900 0 0
17/10/2008
2.09
 18,700 2.08 2.18 2.04 0 0 0
16/10/2008
2.08
 35,800 2.21 2.21 2.04 12,100 0 0
15/10/2008
2.21
 35,500 2.13 2.26 2.08 3,800 0 0
14/10/2008
2.13
 29,300 2.07 2.13 2.13 0 0 0
13/10/2008
2.07
 27,700 1.96 2.07 1.95 4,000 0 0
10/10/2008
1.96
 39,700 2.03 2.03 1.92 14,800 0 0
09/10/2008
2.03
 62,800 1.96 2.08 1.86 0 0 0
08/10/2008
1.96
 50,500 2.00 2.00 1.86 10,000 0 0
07/10/2008
2.00
 78,600 2.16 2.16 1.99 22,700 0 0
06/10/2008
2.16
 45,900 2.26 2.34 2.09 6,800 0 0
03/10/2008
2.26
 12,600 2.31 2.34 2.24 0 0 0
02/10/2008
2.31
 57,300 2.17 2.31 2.20 0 0 0
01/10/2008
2.17
 59,000 2.14 2.22 2.01 0 2,500 0
30/09/2008
2.14
 10,100 2.30 2.30 2.14 0 0 0
29/09/2008
2.30
 23,200 2.34 2.43 2.25 0 0 0
26/09/2008
2.34
 54,400 2.34 2.44 2.33 0 0 0
25/09/2008
2.34
 41,000 2.25 2.34 2.21 0 0 0

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