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)
31/05/2024
17.44
 1,000 17.48 17.48 17.44 0 0 0
30/05/2024
17.44
 100 17.44 17.44 17.44 0 0 0
29/05/2024
17.89
 2,500 17.39 17.89 17.39 0 0 0
28/05/2024
17.39
 900 17.39 17.39 17.39 0 0 0
27/05/2024
17.80
 1,305 17.53 17.80 16.49 0 0 0
24/05/2024
17.53
 100 17.53 17.53 17.53 0 0 0
23/05/2024
17.53
 300 17.58 17.58 17.53 0 0 0
22/05/2024
17.58
 20 17.58 17.58 17.58 0 0 0
21/05/2024
17.58
 107 17.58 17.58 17.58 0 0 0
20/05/2024
17.21
 1,444 17.21 17.30 17.21 0 0 0
17/05/2024
15.77
 2,300 15.50 15.81 15.50 0 0 0
16/05/2024
17.39
 1,100 17.85 17.85 17.39 0 0 0
15/05/2024
16.31
 266 16.36 16.36 16.31 0 0 0
14/05/2024
17.39
 1,000 17.39 17.39 17.39 0 0 0
13/05/2024
17.76
 6,736 18.93 19.02 17.35 0 0 0
10/05/2024
19.25
 4,312 17.62 19.25 16.94 0 0 0
09/05/2024
17.85
 20 17.85 17.85 17.85 0 0 0
08/05/2024
17.85
 16,422 18.34 18.34 16.90 0 0 0
07/05/2024
18.75
 100 18.75 18.75 18.75 0 0 0
06/05/2024
17.94
 220 15.86 17.94 15.86 0 0 0
03/05/2024
17.62
 100 17.62 17.62 17.62 0 0 0
02/05/2024
17.71
 200 16.31 17.71 16.31 0 0 0
01/05/2024
23.27
 1,000 23.27 23.27 23.27 0 0 0
30/04/2024
15.77
 2,300 15.50 15.81 15.50 0 0 0
29/04/2024
15.77
 2,300 15.50 15.81 15.50 0 0 0
26/04/2024
16.36
 200 16.36 16.36 16.36 0 0 0
25/04/2024
17.89
 300 18.52 18.52 16.36 0 0 0
24/04/2024
17.26
 0 17.26 17.26 17.26 0 0 0
23/04/2024
17.26
 0 17.26 17.26 17.26 0 0 0
22/04/2024
17.26
 2,106 17.53 17.53 16.04 0 0 0
19/04/2024
16.04
 2,103 16.26 17.53 16.04 0 0 0
18/04/2024
15.77
 2,300 15.50 15.81 15.50 0 0 0
17/04/2024
16.22
 1,100 16.63 16.63 16.22 0 0 0
16/04/2024
17.94
 105 17.94 17.94 17.94 0 0 0
15/04/2024
16.63
 6,170 16.63 17.62 16.63 0 100 0.0
12/04/2024
18.43
 1,068 17.44 18.80 17.39 0 0 0
11/04/2024
19.29
 101 19.29 19.29 19.29 0 0 0
10/04/2024
17.76
 0 17.76 17.76 17.76 0 0 0
09/04/2024
17.76
 0 17.76 17.76 17.76 0 0 0
08/04/2024
17.76
 0 17.76 17.76 17.76 0 0 0
05/04/2024
17.76
 0 17.76 17.76 17.76 0 0 0
04/04/2024
17.76
 10,726 17.98 17.98 15.59 0 0 0
03/04/2024
16.45
 200 18.61 18.61 16.45 0 0 0
02/04/2024
17.85
 200 15.99 17.85 15.99 0 0 0
01/04/2024
16.36
 8,000 18.39 18.39 16.36 100 0 0.0
29/03/2024
16.90
 10,200 19.11 19.11 16.90 0 3,000 -0.1
28/03/2024
17.89
 2,857 18.98 18.98 17.89 0 100 0.0
27/03/2024
18.89
 2,600 18.93 18.93 18.89 0 0 0
26/03/2024
18.30
 13,000 18.61 18.98 18.16 0 0 0
25/03/2024
20.15
 0 20.15 20.15 20.15 0 0 0
22/03/2024
20.15
 9,200 18.98 20.15 18.52 0 4,000 -0.2
21/03/2024
20.29
 700 20.47 20.47 20.29 0 0 0
20/03/2024
20.51
 1,601 20.51 20.51 20.51 0 0 0
19/03/2024
20.74
 100 20.74 20.74 20.74 0 0 0
18/03/2024
21.14
 200 21.14 21.14 21.14 0 200 0.0
15/03/2024
21.55
 200 18.98 21.55 18.98 0 0 0
14/03/2024
19.74
 0 19.74 19.74 19.74 0 0 0
13/03/2024
19.74
 0 19.74 19.74 19.74 0 0 0
12/03/2024
19.74
 100 19.74 19.74 19.74 0 100 0.0
11/03/2024
19.74
 14,500 22.45 22.45 19.74 3,600 14,300 -0.5
08/03/2024
20.92
 0 20.92 20.92 20.92 0 0 0
07/03/2024
20.92
 100 20.92 20.92 20.92 0 100 0.0
06/03/2024
20.92
 0 20.92 20.92 20.92 0 0 0
05/03/2024
20.92
 200 20.92 20.92 20.92 100 200 0.0
04/03/2024
20.92
 1 20.92 20.92 20.92 0 0 0
01/03/2024
20.92
 0 20.92 20.92 20.92 0 0 0
29/02/2024
20.92
 10 20.92 20.92 20.92 0 0 0
28/02/2024
20.92
 0 20.92 20.92 20.92 0 0 0
27/02/2024
20.92
 0 20.92 20.92 20.92 0 0 0
26/02/2024
20.92
 0 20.92 20.92 20.92 0 0 0
23/02/2024
20.92
 400 20.33 20.92 20.33 0 100 0.0
22/02/2024
20.92
 0 20.92 20.92 20.92 0 0 0
21/02/2024
20.92
 100 20.92 20.92 20.92 0 100 0.0
20/02/2024
20.92
 0 20.92 20.92 20.92 0 0 0
19/02/2024
20.92
 15,000 20.92 20.92 20.92 100 15,000 -0.7
16/02/2024
20.92
 3,183 20.65 20.92 20.65 0 3,000 -0.1
15/02/2024
22.14
 0 22.14 22.14 22.14 0 0 0
14/02/2024
15.77
 2,300 15.50 15.81 15.50 0 0 0
13/02/2024
15.77
 2,300 15.50 15.81 15.50 0 0 0
12/02/2024
17.85
 1,100 17.98 17.98 17.85 0 0 0
09/02/2024
19.43
 203 17.89 19.43 17.89 0 0 0
08/02/2024
17.48
 200 17.39 17.48 17.39 0 0 0
07/02/2024
22.14
 0 22.14 22.14 22.14 0 0 0
06/02/2024
22.14
 66 22.14 22.14 22.14 0 0 0
05/02/2024
22.14
 0 22.14 22.14 22.14 0 0 0
02/02/2024
22.14
 20,139 22.14 22.14 22.14 0 20,100 -1.0
01/02/2024
22.14
 10 22.14 22.14 22.14 0 0 0
31/01/2024
22.14
 800 22.45 22.45 22.14 0 0 0
30/01/2024
22.14
 866 20.87 22.14 20.87 0 0 0
29/01/2024
21.14
 5,100 22.32 22.32 21.14 0 5,000 -0.2
26/01/2024
22.32
 0 22.32 22.32 22.32 0 0 0
25/01/2024
22.32
 0 22.32 22.32 22.32 0 0 0
24/01/2024
22.32
 400 22.32 22.32 22.32 0 0 0
23/01/2024
22.36
 200 22.36 22.36 22.36 0 0 0
22/01/2024
22.36
 0 22.36 22.36 22.36 0 0 0
19/01/2024
22.36
 200 22.36 22.36 22.36 0 0 0
18/01/2024
20.33
 1,000 21.23 21.23 20.33 0 0 0
17/01/2024
22.14
 219 22.14 22.14 22.14 0 0 0
16/01/2024
21.78
 0 21.78 21.78 21.78 0 0 0
15/01/2024
21.78
 300 21.69 21.78 21.69 0 0 0

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