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)
24/06/2020
27.45
 0 27.45 27.45 27.45 0 0 0
23/06/2020
27.45
 300 26.34 27.45 27.45 0 0 0
22/06/2020
26.34
 200 27.45 27.45 26.34 0 0 0
19/06/2020
27.45
 833 27.45 27.45 27.45 0 0 0
18/06/2020
27.45
 330 28.74 28.74 27.45 0 0 0
17/06/2020
28.74
 0 28.74 28.74 28.74 0 0 0
16/06/2020
28.74
 0 28.74 28.74 28.74 0 0 0
15/06/2020
28.74
 66 28.74 28.74 28.74 0 0 0
12/06/2020
28.74
 30 28.74 28.74 28.74 0 0 0
11/06/2020
28.74
 0 28.74 28.74 28.74 0 0 0
10/06/2020
28.74
 0 28.74 28.74 28.74 0 0 0
09/06/2020
28.74
 0 28.74 28.74 28.74 0 0 0
08/06/2020
28.74
 700 27.88 28.74 28.74 700 0 0.0
05/06/2020
27.88
 10 27.88 27.88 27.88 0 0 0
04/06/2020
27.88
 500 28.31 28.31 27.88 0 0 0
03/06/2020
28.31
 66 28.31 28.31 28.31 0 0 0
02/06/2020
28.31
 110 25.82 28.31 28.31 100 0 0.0
01/06/2020
25.82
 1,045 27.88 27.88 25.82 0 0 0
29/05/2020
27.88
 200 28.48 28.48 27.88 0 0 0
28/05/2020
28.48
 100 28.31 28.48 28.48 0 0 0
27/05/2020
28.31
 0 28.31 28.31 28.31 0 0 0
26/05/2020
28.31
 251 28.48 28.48 28.31 200 0 0.0
25/05/2020
28.48
 0 28.48 28.48 28.48 0 0 0
22/05/2020
28.48
 0 28.48 28.48 28.48 0 0 0
21/05/2020
28.48
 912 27.54 28.48 27.62 0 0 0
20/05/2020
27.54
 56 27.54 27.54 27.54 0 0 0
19/05/2020
27.54
 0 27.54 27.54 27.54 0 0 0
18/05/2020
27.54
 0 27.54 27.54 27.54 0 0 0
15/05/2020
27.54
 248 27.54 27.54 27.54 0 0 0
14/05/2020
27.54
 110 27.54 27.54 27.54 0 0 0
13/05/2020
27.54
 10 27.54 27.54 27.54 0 0 0
12/05/2020
27.54
 200 27.45 27.54 27.54 0 0 0
11/05/2020
27.45
 0 27.45 27.45 27.45 0 0 0
08/05/2020
27.45
 300 25.99 27.45 27.45 0 0 0
07/05/2020: Cổ tức tiền mặt tỉ lệ: 10%
07/05/2020
25.99
 300 27.79 29.77 25.99 0 0 0
06/05/2020
27.79
 0 27.79 27.79 27.79 0 0 0
05/05/2020
27.79
 115 28.13 28.13 27.79 0 0 0
04/05/2020
28.13
 100 25.88 28.13 28.13 0 0 0
29/04/2020
25.88
 0 25.88 25.88 25.88 0 0 0
28/04/2020
25.88
 0 25.88 25.88 25.88 0 0 0
27/04/2020
25.88
 700 26.80 26.80 25.88 0 66 0
24/04/2020
26.80
 105 28.29 28.29 26.80 0 0 0
23/04/2020
28.29
 200 29.54 29.54 28.29 0 0 0
22/04/2020
29.54
 0 29.54 29.54 29.54 0 0 0
21/04/2020
29.54
 300 26.96 29.54 26.96 0 0 0
20/04/2020
26.96
 200 24.55 26.96 26.96 0 0 0
17/04/2020
24.55
 100 22.39 24.55 24.55 0 0 0
16/04/2020
22.39
 60 22.39 22.39 22.39 0 0 0
15/04/2020
22.39
 0 22.39 22.39 22.39 0 0 0
14/04/2020
22.39
 0 22.39 22.39 22.39 0 0 0
13/04/2020
22.39
 0 22.39 22.39 22.39 0 0 0
10/04/2020
22.39
 166 20.39 22.39 22.39 0 0 0
09/04/2020
20.39
 0 20.39 20.39 20.39 0 0 0
08/04/2020
20.39
 0 20.39 20.39 20.39 0 0 0
07/04/2020
20.39
 0 20.39 20.39 20.39 0 0 0
06/04/2020
20.39
 0 20.39 20.39 20.39 0 0 0
03/04/2020
20.39
 0 20.39 20.39 20.39 0 0 0
01/04/2020
20.39
 301 21.30 21.30 20.39 0 0 0
31/03/2020
21.30
 0 21.30 21.30 21.30 0 0 0
30/03/2020
21.30
 600 23.63 23.63 21.30 0 0 0
27/03/2020
23.63
 300 21.80 23.63 23.63 0 0 0
26/03/2020
21.80
 700 23.72 23.72 21.80 0 0 0
25/03/2020
23.72
 900 25.88 25.88 23.72 0 0 0
24/03/2020
25.88
 133 28.29 28.29 25.88 0 0 0
23/03/2020
28.29
 0 28.29 28.29 28.29 0 0 0
20/03/2020
28.29
 100 28.29 28.29 28.29 0 0 0
19/03/2020
28.29
 0 28.29 28.29 28.29 0 0 0
18/03/2020
28.29
 0 28.29 28.29 28.29 0 0 0
17/03/2020
28.29
 200 26.30 28.54 28.29 0 0 0
16/03/2020
26.30
 66 26.30 26.30 26.30 0 0 0
13/03/2020
26.30
 0 26.30 26.30 26.30 0 0 0
12/03/2020
26.30
 0 26.30 26.30 26.30 0 0 0
11/03/2020
26.30
 400 28.71 28.71 26.30 0 0 0
10/03/2020
28.71
 0 28.71 28.71 28.71 0 0 0
09/03/2020
28.71
 0 28.71 28.71 28.71 0 0 0
06/03/2020
28.71
 0 28.71 28.71 28.71 0 0 0
05/03/2020
28.71
 500 28.71 28.71 28.71 100 0 0.0
04/03/2020
28.71
 0 28.71 28.71 28.71 0 0 0
03/03/2020
28.71
 100 27.21 28.71 28.71 0 0 0
02/03/2020
27.21
 1,800 27.46 29.13 27.21 0 0 0
28/02/2020
27.46
 0 27.46 27.46 27.46 0 0 0
27/02/2020
27.46
 0 27.46 27.46 27.46 0 0 0
26/02/2020
27.46
 100 28.79 28.79 27.46 0 0 0
25/02/2020
28.79
 0 28.79 28.79 28.79 0 0 0
24/02/2020
28.79
 300 28.71 28.79 28.71 0 0 0
21/02/2020
28.71
 100 28.29 28.71 28.71 0 0 0
20/02/2020
28.29
 0 28.29 28.29 28.29 0 0 0
19/02/2020
28.29
 0 28.29 28.29 28.29 0 0 0
18/02/2020
28.29
 0 28.29 28.29 28.29 0 0 0
17/02/2020
28.29
 400 28.38 29.13 28.13 0 100 -0.0
14/02/2020
28.38
 0 28.38 28.38 28.38 0 0 0
13/02/2020
28.38
 100 31.12 31.12 28.38 0 0 0
12/02/2020
31.12
 0 31.12 31.12 31.12 0 0 0
11/02/2020
31.12
 0 31.12 31.12 31.12 0 0 0
10/02/2020
31.12
 0 31.12 31.12 31.12 0 0 0
07/02/2020
31.12
 100 31.62 31.62 31.12 0 0 0
06/02/2020
31.62
 0 31.62 31.62 31.62 0 0 0
05/02/2020
31.62
 14 31.62 31.62 31.62 0 0 0
04/02/2020
31.62
 1,081 29.13 31.62 29.38 0 0 0
03/02/2020
29.13
 0 29.13 29.13 29.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |