CTCP Tập đoàn Vinacontrol (vnc)

40.10
0
(0%)
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)
31/01/2020
29.13
 0 29.13 29.13 29.13 0 0 0
30/01/2020
29.13
 1,333 31.21 31.21 29.13 200 0 0.0
22/01/2020
31.21
 0 31.21 31.21 31.21 0 0 0
21/01/2020
31.21
 0 31.21 31.21 31.21 0 0 0
20/01/2020
31.21
 300 29.13 31.21 31.21 0 0 0
17/01/2020
29.13
 0 29.13 29.13 29.13 0 0 0
16/01/2020
29.13
 0 29.13 29.13 29.13 0 0 0
15/01/2020
29.13
 1,500 29.13 29.13 29.13 0 0 0
14/01/2020
29.13
 0 29.13 29.13 29.13 0 0 0
13/01/2020
29.13
 0 29.13 29.13 29.13 0 0 0
10/01/2020
29.13
 100 29.13 29.13 29.13 100 0 0.0
09/01/2020
29.13
 200 28.46 29.13 29.13 200 0 0.0
08/01/2020
28.46
 300 31.62 31.62 28.46 0 0 0
07/01/2020
31.62
 100 28.79 31.62 31.62 0 0 0
06/01/2020
28.79
 1,307 26.71 28.79 26.71 200 0 0.0
03/01/2020
26.71
 0 26.71 26.71 26.71 0 0 0
02/01/2020
26.71
 0 26.71 26.71 26.71 0 0 0
31/12/2019
26.71
 1,400 29.13 29.13 26.71 0 1,400 -0.0
30/12/2019
29.13
 100 29.13 29.13 29.13 0 100 -0.0
27/12/2019
29.13
 510 27.63 29.13 29.13 0 0 0
26/12/2019
27.63
 0 27.63 27.63 27.63 0 0 0
25/12/2019
27.63
 0 27.63 27.63 27.63 0 0 0
24/12/2019
27.63
 10 27.63 27.63 27.63 0 0 0
23/12/2019
27.63
 2,500 27.46 29.54 27.63 0 0 0
20/12/2019
27.46
 300 27.46 27.46 27.46 0 0 0
19/12/2019
27.46
 0 27.46 27.46 27.46 0 0 0
18/12/2019
27.46
 2,000 29.54 29.54 27.46 0 0 0
17/12/2019
29.54
 1,000 29.96 29.96 29.38 0 0 0
16/12/2019
29.96
 333 27.79 29.96 29.88 0 0 0
13/12/2019
27.79
 0 27.79 27.79 27.79 0 0 0
12/12/2019
27.79
 1,000 29.96 29.96 27.46 0 0 0
11/12/2019
29.96
 700 28.29 29.96 29.96 0 0 0
10/12/2019
28.29
 0 28.29 28.29 28.29 0 0 0
09/12/2019
28.29
 1,100 29.38 29.38 27.13 600 0 0.0
06/12/2019
29.38
 200 29.29 29.46 29.38 0 0 0
05/12/2019
29.29
 0 29.29 29.29 29.29 0 0 0
04/12/2019
29.29
 0 29.29 29.29 29.29 0 0 0
03/12/2019
29.29
 100 29.29 29.29 29.29 0 100 -0.0
02/12/2019
29.29
 0 29.29 29.29 29.29 0 0 0
29/11/2019
29.29
 0 29.29 29.29 29.29 0 0 0
28/11/2019
29.29
 10 29.29 29.29 29.29 0 0 0
27/11/2019
29.29
 0 29.29 29.29 29.29 0 0 0
26/11/2019
29.29
 0 29.29 29.29 29.29 0 0 0
25/11/2019
29.29
 0 29.29 29.29 29.29 0 0 0
22/11/2019
29.29
 100 29.29 29.29 29.29 0 0 0
21/11/2019
29.29
 0 29.29 29.29 29.29 0 0 0
20/11/2019
29.29
 0 29.29 29.29 29.29 0 0 0
19/11/2019
29.29
 300 29.29 29.29 29.04 0 0 0
18/11/2019
29.29
 105 29.13 29.29 29.29 0 0 0
15/11/2019
29.13
 3 29.13 29.13 29.13 0 0 0
14/11/2019
29.13
 466 29.13 29.13 27.96 0 0 0
13/11/2019
29.13
 0 29.13 29.13 29.13 0 0 0
12/11/2019
29.13
 200 29.54 29.54 29.13 200 0 0.0
11/11/2019
29.54
 600 29.38 29.54 29.54 600 0 0.0
08/11/2019
29.38
 0 29.38 29.38 29.38 0 0 0
07/11/2019
29.38
 0 29.38 29.38 29.38 0 0 0
06/11/2019
29.38
 0 29.38 29.38 29.38 0 0 0
05/11/2019
29.38
 0 29.38 29.38 29.38 0 0 0
04/11/2019
29.38
 0 29.38 29.38 29.38 0 0 0
01/11/2019
29.38
 0 29.38 29.38 29.38 0 0 0
31/10/2019
29.38
 100 29.13 29.38 29.38 0 0 0
30/10/2019
29.13
 300 29.13 29.13 29.13 0 0 0
29/10/2019
29.13
 0 29.13 29.13 29.13 0 0 0
28/10/2019
29.13
 200 28.29 29.13 29.13 200 0 0.0
25/10/2019
28.29
 180 29.54 29.54 28.29 0 0 0
24/10/2019
29.54
 119 30.04 30.04 29.54 100 0 0.0
23/10/2019
30.04
 0 30.04 30.04 30.04 0 0 0
22/10/2019
30.04
 4,306 29.46 30.04 29.96 4,300 0 0.2
21/10/2019
29.46
 1,720 28.29 29.46 28.46 700 0 0.0
18/10/2019
28.29
 0 28.29 28.29 28.29 0 0 0
17/10/2019
28.29
 100 26.96 28.29 28.29 0 0 0
16/10/2019
26.96
 8,600 29.96 29.96 26.96 0 0 0
15/10/2019
29.96
 510 29.13 29.96 29.96 500 0 0.0
14/10/2019
29.13
 0 29.13 29.13 29.13 0 0 0
11/10/2019
29.13
 0 29.13 29.13 29.13 0 0 0
10/10/2019
29.13
 0 29.13 29.13 29.13 0 0 0
09/10/2019
29.13
 0 29.13 29.13 29.13 0 0 0
08/10/2019
29.13
 100 28.88 29.13 29.13 0 0 0
07/10/2019
28.88
 0 28.88 28.88 28.88 0 0 0
04/10/2019
28.88
 100 29.96 29.96 28.88 0 0 0
03/10/2019
29.96
 2,419 29.13 29.96 26.63 700 0 0.0
02/10/2019
29.13
 0 29.13 29.13 29.13 0 0 0
01/10/2019
29.13
 0 29.13 29.13 29.13 0 0 0
30/09/2019
29.13
 0 29.13 29.13 29.13 0 0 0
27/09/2019
29.13
 1,000 29.13 29.13 29.13 500 0 0.0
26/09/2019
29.13
 1,100 28.71 29.13 29.13 1,100 0 0.0
25/09/2019
28.71
 0 28.71 28.71 28.71 0 0 0
24/09/2019
28.71
 0 28.71 28.71 28.71 0 0 0
23/09/2019
28.71
 30 28.71 28.71 28.71 0 0 0
20/09/2019
28.71
 10 28.71 28.71 28.71 10 0 0.0
19/09/2019
28.71
 0 28.71 28.71 28.71 0 0 0
18/09/2019
28.71
 0 28.71 28.71 28.71 0 0 0
17/09/2019
28.71
 0 28.71 28.71 28.71 0 0 0
16/09/2019
28.71
 0 28.71 28.71 28.71 0 0 0
13/09/2019
28.71
 0 28.71 28.71 28.71 0 0 0
12/09/2019
28.71
 0 28.71 28.71 28.71 0 0 0
11/09/2019
28.71
 120 28.71 28.71 28.71 0 0 0
10/09/2019
28.71
 500 28.71 28.71 28.71 500 0 0.0
09/09/2019
28.71
 66 28.71 28.71 28.71 0 0 0
06/09/2019: Cổ tức tiền mặt tỉ lệ: 5%
06/09/2019
28.71
 0 28.71 28.71 28.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |