CTCP Tập đoàn Vinacontrol (vnc)

40
-0.10
(-0.25%)
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
(2024-10-15) 		-1 -2.44% 121,900 -400 -0.0
40
41
40
2 tháng
(2024-09-16) 		-0.88 -2.15% 180,400 10,600 0.4
39.02
41.90
40
3 tháng
(2024-08-16) 		0.39 0.99% 370,800 42,400 1.7
39.02
41.95
40
6 tháng
(2024-05-20) 		4.22 11.79% 1,026,400 124,001 5.0
35.78
41.95
40
12 tháng
(2023-11-20) 		-6.96 -14.81% 1,277,300 61,701 2.1
33.34
53.53
40
24 tháng
(2022-11-25) 		8.91 28.67% 1,531,533 54,801 1.8
28.44
53.53
40
36 tháng
(2021-11-30) 		10.49 35.55% 1,999,823 -28,349 -1.1
28.44
56.51
40
60 tháng
(2019-12-11) 		10.04 33.52% 2,197,099 -1,928 -0.2
20.39
56.51
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
31.08
 166 28.29 31.08 31.08 0 0 0
12/11/2020
28.29
 500 26.46 28.29 28.29 0 0 0
11/11/2020
26.46
 0 26.46 26.46 26.46 0 0 0
10/11/2020
26.46
 200 29.25 29.25 26.46 0 0 0
09/11/2020
29.25
 0 29.25 29.25 29.25 0 0 0
06/11/2020
29.25
 0 29.25 29.25 29.25 0 0 0
05/11/2020
29.25
 0 29.25 29.25 29.25 0 0 0
04/11/2020
29.25
 0 29.25 29.25 29.25 0 0 0
03/11/2020
29.25
 38 29.25 29.25 29.25 0 0 0
02/11/2020
29.25
 0 29.25 29.25 29.25 0 0 0
30/10/2020
29.25
 0 29.25 29.25 29.25 0 0 0
29/10/2020
29.25
 0 29.25 29.25 29.25 0 0 0
28/10/2020
29.25
 27 29.25 29.25 29.25 0 0 0
27/10/2020
29.25
 139 32.47 32.47 29.25 0 0 0
26/10/2020
32.47
 0 32.47 32.47 32.47 0 0 0
23/10/2020
32.47
 0 32.47 32.47 32.47 0 0 0
22/10/2020
32.47
 0 32.47 32.47 32.47 0 0 0
21/10/2020
32.47
 200 36.04 36.04 32.47 0 0 0
20/10/2020
36.04
 0 36.04 36.04 36.04 0 0 0
19/10/2020
36.04
 0 36.04 36.04 36.04 0 0 0
16/10/2020
36.04
 0 36.04 36.04 36.04 0 0 0
15/10/2020
36.04
 0 36.04 36.04 36.04 0 0 0
14/10/2020
36.04
 200 39.96 39.96 36.04 0 0 0
13/10/2020
39.96
 0 39.96 39.96 39.96 0 0 0
12/10/2020
39.96
 0 39.96 39.96 39.96 0 0 0
09/10/2020
39.96
 100 37.35 39.96 39.96 0 0 0
08/10/2020
37.35
 0 37.35 37.35 37.35 0 0 0
07/10/2020
37.35
 0 37.35 37.35 37.35 0 0 0
06/10/2020
37.35
 0 37.35 37.35 37.35 0 0 0
05/10/2020
37.35
 0 37.35 37.35 37.35 0 0 0
02/10/2020
37.35
 166 34.47 37.35 37.35 0 0 0
01/10/2020
34.47
 0 34.47 34.47 34.47 0 0 0
30/09/2020
34.47
 200 38.22 38.22 34.47 0 0 0
29/09/2020
38.22
 101 34.82 38.22 38.22 0 0 0
28/09/2020
34.82
 166 32.21 34.82 34.82 0 0 0
25/09/2020
32.21
 0 32.21 32.21 32.21 0 0 0
24/09/2020
32.21
 132 32.21 32.21 32.21 0 0 0
23/09/2020
32.21
 0 32.21 32.21 32.21 0 0 0
22/09/2020
32.21
 300 32.21 32.21 32.21 0 0 0
21/09/2020
32.21
 0 32.21 32.21 32.21 0 0 0
18/09/2020
32.21
 0 32.21 32.21 32.21 0 0 0
17/09/2020
32.21
 200 29.42 32.21 32.21 0 0 0
16/09/2020
29.42
 0 29.42 29.42 29.42 0 0 0
15/09/2020
29.42
 0 29.42 29.42 29.42 0 0 0
14/09/2020
29.42
 0 29.42 29.42 29.42 0 0 0
11/09/2020
29.42
 66 29.42 29.42 29.42 0 0 0
10/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
10/09/2020
29.42
 0 29.42 29.42 29.42 0 0 0
09/09/2020
29.42
 0 29.42 29.42 29.42 0 0 0
08/09/2020
29.42
 0 29.42 29.42 29.42 0 0 0
07/09/2020
29.42
 200 29.42 29.42 29.42 200 0 0.0
04/09/2020
29.42
 300 29.42 29.42 29.42 0 0 0
03/09/2020
29.42
 1,300 26.77 29.42 29.42 0 0 0
01/09/2020
26.77
 0 26.77 26.77 26.77 0 0 0
31/08/2020
26.77
 633 29.60 29.60 26.77 0 0 0
28/08/2020
29.60
 1,400 29.60 29.60 29.60 0 0 0
27/08/2020
29.60
 301 29.60 29.60 29.60 300 0 0.0
26/08/2020
29.60
 1 29.60 29.60 29.60 0 0 0
25/08/2020
29.60
 0 29.60 29.60 29.60 0 0 0
24/08/2020
29.60
 0 29.60 29.60 29.60 0 0 0
21/08/2020
29.60
 0 29.60 29.60 29.60 0 0 0
20/08/2020
29.60
 32 29.60 29.60 29.60 0 0 0
19/08/2020
29.60
 0 29.60 29.60 29.60 0 0 0
18/08/2020
29.60
 0 29.60 29.60 29.60 0 0 0
17/08/2020
29.60
 0 29.60 29.60 29.60 0 0 0
14/08/2020
29.60
 0 29.60 29.60 29.60 0 0 0
13/08/2020
29.60
 0 29.60 29.60 29.60 0 0 0
12/08/2020
29.60
 0 29.60 29.60 29.60 0 0 0
11/08/2020
29.60
 0 29.60 29.60 29.60 0 0 0
10/08/2020
29.60
 10 29.60 29.60 29.60 0 0 0
07/08/2020
29.60
 0 29.60 29.60 29.60 0 0 0
06/08/2020
29.60
 0 29.60 29.60 29.60 0 0 0
05/08/2020
29.60
 0 29.60 29.60 29.60 0 0 0
04/08/2020
29.60
 100 27.79 29.60 29.60 100 0 0.0
03/08/2020
27.79
 66 27.79 27.79 27.79 0 0 0
31/07/2020
27.79
 0 27.79 27.79 27.79 0 0 0
30/07/2020
27.79
 0 27.79 27.79 27.79 0 0 0
29/07/2020
27.79
 0 27.79 27.79 27.79 0 0 0
28/07/2020
27.79
 66 27.79 27.79 27.79 0 0 0
27/07/2020
27.79
 0 27.79 27.79 27.79 0 0 0
24/07/2020
27.79
 0 27.79 27.79 27.79 0 6 -0.0
23/07/2020
27.79
 100 30.80 30.80 27.79 0 0 0
22/07/2020
30.80
 0 30.80 30.80 30.80 0 0 0
21/07/2020
30.80
 0 30.80 30.80 30.80 0 0 0
20/07/2020
30.80
 100 29.94 30.80 30.80 0 0 0
17/07/2020
29.94
 0 29.94 29.94 29.94 0 0 0
16/07/2020
29.94
 0 29.94 29.94 29.94 0 0 0
15/07/2020
29.94
 100 27.37 29.94 29.94 0 0 0
14/07/2020
27.37
 0 27.37 27.37 27.37 0 0 0
13/07/2020
27.37
 600 28.57 28.57 27.37 0 0 0
10/07/2020
28.57
 0 28.57 28.57 28.57 0 0 0
09/07/2020
28.57
 0 28.57 28.57 28.57 0 0 0
08/07/2020
28.57
 0 28.57 28.57 28.57 0 0 0
07/07/2020
28.57
 0 28.57 28.57 28.57 0 0 0
06/07/2020
28.57
 100 27.45 28.57 28.57 0 0 0
03/07/2020
27.45
 0 27.45 27.45 27.45 0 0 0
02/07/2020
27.45
 0 27.45 27.45 27.45 0 0 0
01/07/2020
27.45
 33 27.45 27.45 27.45 0 0 0
30/06/2020
27.45
 0 27.45 27.45 27.45 0 0 0
29/06/2020
27.45
 0 27.45 27.45 27.45 0 0 0
26/06/2020
27.45
 0 27.45 27.45 27.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |