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)
18/10/2024
19.53
 18 19.53 19.53 19.53 0 0 0
17/10/2024
19.53
 1,734 19.68 19.68 19.53 0 0 0
16/10/2024
19.72
 0 19.72 19.72 19.72 0 0 0
15/10/2024
19.72
 34 19.72 19.72 19.72 0 0 0
14/10/2024
19.72
 11,320 19.72 19.72 19.72 0 0 0
11/10/2024
19.48
 2,310 19.53 19.53 19.48 0 0 0
10/10/2024
19.97
 100 19.97 19.97 19.97 0 0 0
09/10/2024
19.68
 2,170 19.63 19.77 19.63 0 0 0
08/10/2024
19.77
 1,802 19.72 19.77 19.72 0 0 0
07/10/2024
19.82
 72 19.82 19.82 19.82 0 0 0
04/10/2024
19.82
 2,100 19.72 19.82 19.72 1,000 0 0.0
03/10/2024
19.72
 11,055 19.72 19.97 19.72 7,100 0 0.3
02/10/2024
20.16
 117 20.16 20.16 20.16 0 0 0
01/10/2024: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2024
20.16
 100 20.16 20.16 20.16 0 0 0
30/09/2024
19.24
 190 19.24 19.24 19.24 0 0 0
27/09/2024
19.48
 17 19.48 19.48 19.48 0 0 0
26/09/2024
19.48
 4,364 19.24 19.48 19.24 1,900 0 0.1
25/09/2024
19.24
 3,345 19.01 19.24 19.01 1,600 0 0.1
24/09/2024
19.20
 194 19.20 19.20 19.20 0 0 0
23/09/2024
19.20
 6,280 18.87 19.20 18.87 0 4,000 -0.2
20/09/2024
19.01
 8,612 18.82 19.24 18.82 6,900 0 0.3
19/09/2024
18.87
 1,200 18.77 18.87 18.77 0 0 0
18/09/2024
18.77
 1,201 18.77 18.77 18.77 0 0 0
17/09/2024
18.77
 1,505 18.77 18.77 18.77 500 0 0.0
16/09/2024
19.67
 1,317 18.31 19.67 18.31 1,000 0 0.0
13/09/2024
19.71
 500 19.67 19.71 19.67 500 0 0.0
12/09/2024
19.71
 29,437 18.35 19.71 18.35 3,900 0 0.2
11/09/2024
19.53
 0 19.53 19.53 19.53 0 0 0
10/09/2024
19.53
 12,910 19.24 19.71 19.24 8,300 200 0.3
09/09/2024
19.24
 33,202 19.10 19.24 19.10 0 0 0
06/09/2024
19.10
 4,200 19.01 19.29 19.01 900 0 0.0
05/09/2024
19.10
 0 19.10 19.10 19.10 0 0 0
04/09/2024
19.10
 39,902 18.16 19.10 18.16 0 100 -0.0
03/09/2024
21.73
 0 21.73 21.73 21.73 0 0 0
02/09/2024
23.00
 0 23.00 23.00 23.00 0 0 0
30/08/2024
20.18
 203 18.59 20.18 18.59 0 0 0
29/08/2024
19.01
 2,901 19.48 19.48 19.01 2,100 0 0.1
28/08/2024
19.24
 1,205 19.24 19.24 19.24 1,000 0 0.0
27/08/2024
19.24
 38,800 18.77 19.24 18.77 6,200 0 0.3
26/08/2024
19.24
 0 19.24 19.24 19.24 0 0 0
23/08/2024
19.24
 30 19.24 19.24 19.24 0 0 0
22/08/2024
19.24
 10,900 18.59 19.24 18.59 2,500 0 0.1
21/08/2024
19.24
 1,733 19.24 19.24 19.20 1,400 0 0.1
20/08/2024
19.24
 100 19.24 19.24 19.24 0 0 0
19/08/2024
19.06
 4,000 19.06 19.06 19.06 300 0 0.0
16/08/2024
19.06
 10,560 19.01 19.10 19.01 5,000 0 0.2
15/08/2024
19.10
 2,400 18.77 19.10 18.77 0 0 0
14/08/2024
19.10
 5,913 19.43 19.62 19.10 0 0 0
13/08/2024
19.62
 29,642 16.99 20.18 16.99 4,800 0 0.2
12/08/2024
18.87
 7,604 18.59 18.87 18.59 200 0 0.0
09/08/2024
19.06
 57,280 18.31 19.06 18.31 20,200 0 0.8
08/08/2024
18.59
 5 18.59 18.59 18.59 1 0 0.0
07/08/2024
18.59
 55,000 18.31 18.59 18.31 21,100 0 0.8
06/08/2024
18.12
 433 18.07 18.12 18.07 200 200 0
05/08/2024
18.31
 41,300 18.16 18.54 17.84 17,300 300 0.7
02/08/2024
18.16
 200 18.07 18.16 18.07 0 0 0
01/08/2024
18.54
 0 18.54 18.54 18.54 0 0 0
31/07/2024
18.54
 0 18.54 18.54 18.54 0 0 0
30/07/2024
18.54
 39,297 18.31 18.54 18.31 6,000 0 0.2
29/07/2024
18.45
 1,834 18.45 18.45 18.45 1,400 300 0.0
26/07/2024
18.45
 200 18.54 18.54 18.45 0 0 0
25/07/2024
18.73
 32,000 18.54 18.73 18.54 3,000 0 0.1
24/07/2024
18.54
 9,629 18.31 18.68 18.31 3,600 0 0.1
23/07/2024
18.63
 2,000 18.59 18.63 18.59 200 0 0.0
22/07/2024
18.77
 41,086 18.77 19.01 18.45 5,300 0 0.2
19/07/2024
18.77
 400 18.54 18.77 18.54 0 0 0
18/07/2024
18.54
 26,343 18.54 18.73 18.54 0 0 0
17/07/2024
18.54
 494 18.54 18.54 18.54 0 200 -0.0
16/07/2024
18.59
 5,605 18.31 18.77 18.31 0 0 0
15/07/2024
18.26
 4,839 18.31 18.77 18.07 0 200 -0.0
12/07/2024
18.31
 122 18.31 18.31 18.31 0 0 0
11/07/2024
18.31
 3,385 18.35 18.35 18.31 0 0 0
10/07/2024
18.35
 1,508 18.07 18.35 18.07 100 0 0.0
09/07/2024
18.31
 23,815 18.31 18.31 18.07 0 0 0
08/07/2024
18.31
 6,907 18.40 18.40 18.31 300 0 0.0
05/07/2024
18.40
 1,944 18.31 18.40 18.31 0 0 0
04/07/2024
18.31
 9,697 18.54 18.54 18.31 0 0 0
03/07/2024: Cổ tức tiền mặt tỉ lệ: 15%
03/07/2024
21.73
 100 21.73 21.73 21.73 0 100 -0.0
02/07/2024
18.12
 2,499 18.12 18.12 18.07 0 100 -0.0
01/07/2024
18.07
 4,847 18.07 18.07 18.07 0 0 0
28/06/2024
18.07
 7,522 18.03 18.16 18.03 0 0 0
27/06/2024
18.03
 5,633 18.12 18.43 17.98 0 0 0
26/06/2024
18.12
 2,880 19.88 19.88 18.07 0 0 0
25/06/2024
18.25
 7,830 18.03 18.30 17.98 0 0 0
24/06/2024
17.98
 5,949 17.89 18.30 17.89 0 0 0
21/06/2024
17.94
 12,728 18.07 18.52 17.85 0 100 -0.0
20/06/2024
17.89
 11,635 19.88 19.88 17.85 0 0 0
19/06/2024
18.93
 40,797 17.89 18.93 17.62 0 0 0
18/06/2024
17.62
 110,575 17.62 17.62 17.30 200 0 0.0
17/06/2024
19.02
 0 19.02 19.02 19.02 0 0 0
14/06/2024
19.02
 300 19.11 19.11 19.02 0 0 0
13/06/2024
19.11
 19 19.11 19.11 19.11 0 0 0
12/06/2024
19.11
 100 19.11 19.11 19.11 0 0 0
11/06/2024
18.12
 24 18.12 18.12 18.12 0 0 0
10/06/2024
18.98
 1,639 19.16 19.16 18.98 0 0 0
07/06/2024
18.75
 100 18.75 18.75 18.75 0 0 0
06/06/2024
19.20
 4,284 19.38 19.38 19.20 0 0 0
05/06/2024
18.75
 4,904 17.85 19.16 17.85 0 0 0
04/06/2024
17.62
 538 17.53 17.62 17.48 0 0 0
03/06/2024
17.44
 2,291 17.44 17.44 17.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |