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)
05/09/2019
28.71
 300 28.71 28.71 28.71 0 0 0
04/09/2019
28.71
 1,400 28.96 28.96 28.71 500 0 0.0
03/09/2019
28.96
 500 29.37 29.37 28.96 0 0 0
30/08/2019
29.37
 2 29.37 29.37 29.37 0 0 0
29/08/2019
29.37
 2,900 28.30 29.37 26.58 0 0 0
28/08/2019
28.30
 0 28.30 28.30 28.30 0 0 0
27/08/2019
28.30
 0 28.30 28.30 28.30 0 0 0
26/08/2019
28.30
 0 28.30 28.30 28.30 0 0 0
23/08/2019
28.30
 0 28.30 28.30 28.30 0 0 0
22/08/2019
28.30
 100 28.30 28.30 28.30 0 0 0
21/08/2019
28.30
 800 28.30 28.30 27.97 100 0 0.0
20/08/2019
28.30
 200 28.30 28.30 28.30 0 0 0
19/08/2019
28.30
 200 27.97 28.30 28.30 0 0 0
16/08/2019
27.97
 21,799 27.97 29.04 27.07 100 0 0.0
15/08/2019
27.97
 0 27.97 27.97 27.97 0 109,000 -3.3
14/08/2019
27.97
 0 27.97 27.97 27.97 0 0 0
13/08/2019
27.97
 1,310 28.96 28.96 27.89 100 0 0.0
12/08/2019
28.96
 1,800 31.25 31.25 28.71 400 0 0.0
09/08/2019
31.25
 100 28.71 31.25 31.25 0 0 0
08/08/2019
28.71
 200 29.12 29.86 28.71 100 0 0.0
07/08/2019
29.12
 60 29.12 29.12 29.12 0 0 0
06/08/2019
29.12
 0 29.12 29.12 29.12 0 0 0
05/08/2019
29.12
 600 29.45 31.25 29.12 500 0 0.0
02/08/2019
29.45
 0 29.45 29.45 29.45 0 0 0
01/08/2019
29.45
 100 31.25 31.25 29.45 0 0 0
31/07/2019
31.25
 100 29.28 31.25 31.25 0 0 0
30/07/2019
29.28
 200 30.84 30.84 29.28 100 0 0.0
29/07/2019
30.84
 300 28.14 30.84 26.00 100 0 0.0
26/07/2019
28.14
 100 29.45 29.45 28.14 0 0 0
25/07/2019
29.45
 0 29.45 29.45 29.45 0 0 0
24/07/2019
29.45
 506 29.94 29.94 29.12 0 0 0
23/07/2019
29.94
 400 30.27 30.27 29.86 0 0 0
22/07/2019
30.27
 0 30.27 30.27 30.27 0 0 0
19/07/2019
30.27
 0 30.27 30.27 30.27 0 0 0
18/07/2019
30.27
 133 28.63 30.27 30.27 0 0 0
17/07/2019
28.63
 5,500 31.75 31.75 28.63 400 0 0.0
16/07/2019
31.75
 0 31.75 31.75 31.75 0 0 0
15/07/2019
31.75
 200 30.19 31.75 29.94 100 0 0.0
12/07/2019
30.19
 200 29.28 30.19 30.19 100 0 0.0
11/07/2019
29.28
 0 29.28 29.28 29.28 0 0 0
10/07/2019
29.28
 200 29.12 29.28 29.28 0 0 0
09/07/2019
29.12
 0 29.12 29.12 29.12 0 0 0
08/07/2019
29.12
 0 29.12 29.12 29.12 0 0 0
05/07/2019
29.12
 0 29.12 29.12 29.12 0 0 0
04/07/2019
29.12
 200 30.27 30.27 29.12 100 0 0.0
03/07/2019
30.27
 0 30.27 30.27 30.27 0 0 0
02/07/2019
30.27
 76 30.27 30.27 30.27 0 0 0
01/07/2019
30.27
 200 30.27 30.27 28.38 0 0 0
28/06/2019
30.27
 100 29.28 30.27 30.27 0 0 0
27/06/2019
29.28
 200 32.07 34.37 29.28 0 0 0
26/06/2019
32.07
 200 29.28 32.07 28.38 0 0 0
25/06/2019
29.28
 200 31.50 31.50 29.28 0 0 0
24/06/2019
31.50
 100 28.87 31.50 31.50 0 0 0
21/06/2019
28.87
 301 30.35 30.35 27.97 0 0 0
20/06/2019
30.35
 1,900 30.76 30.76 30.35 1,900 0 0.1
19/06/2019
30.76
 100 31.09 31.09 30.76 0 0 0
18/06/2019
31.09
 1,200 32.24 32.24 31.09 0 0 0
17/06/2019
32.24
 100 30.92 32.24 32.24 0 0 0
14/06/2019
30.92
 0 30.92 30.92 30.92 0 0 0
13/06/2019
30.92
 0 30.92 30.92 30.92 0 0 0
12/06/2019
30.92
 0 30.92 30.92 30.92 0 0 0
11/06/2019
30.92
 1,600 32.73 32.73 30.60 0 0 0
10/06/2019
32.73
 0 32.73 32.73 32.73 0 0 0
07/06/2019
32.73
 0 32.73 32.73 32.73 0 0 0
06/06/2019
32.73
 0 32.73 32.73 32.73 0 0 0
05/06/2019
32.73
 0 32.73 32.73 32.73 0 0 0
04/06/2019
32.73
 0 32.73 32.73 32.73 0 0 0
03/06/2019
32.73
 0 32.73 32.73 32.73 0 0 0
31/05/2019
32.73
 0 32.73 32.73 32.73 0 0 0
30/05/2019
32.73
 0 32.73 32.73 32.73 0 0 0
29/05/2019
32.73
 0 32.73 32.73 32.73 0 0 0
28/05/2019
32.73
 300 32.73 32.73 32.73 300 0 0.0
27/05/2019
32.73
 0 32.73 32.73 32.73 0 0 0
24/05/2019
32.73
 0 32.73 32.73 32.73 0 0 0
23/05/2019
32.73
 0 32.73 32.73 32.73 0 0 0
22/05/2019
32.73
 700 33.80 33.80 32.73 500 0 0
21/05/2019
33.80
 10 33.80 33.80 33.80 0 0 0
20/05/2019
33.80
 0 33.80 33.80 33.80 0 0 0
17/05/2019
33.80
 0 33.80 33.80 33.80 0 0 0
16/05/2019
33.80
 0 33.80 33.80 33.80 0 0 0
15/05/2019
33.80
 100 30.76 33.80 33.80 0 0 0
14/05/2019
30.76
 500 33.63 33.63 30.76 0 0 0
13/05/2019
33.63
 3,100 33.22 33.63 33.63 3,000 2,600 0.0
10/05/2019
33.22
 0 33.22 33.22 33.22 0 0 0
09/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
09/05/2019
33.22
 0 33.22 33.22 33.22 0 0 0
08/05/2019
33.22
 0 33.22 33.22 33.22 0 0 0
07/05/2019
33.22
 0 33.22 33.22 33.22 0 0 0
06/05/2019
33.22
 0 33.22 33.22 33.22 0 0 0
03/05/2019
33.22
 0 33.22 33.22 33.22 0 0 0
02/05/2019
33.22
 0 33.22 33.22 33.22 0 0 0
26/04/2019
33.22
 1,500 33.22 33.22 33.22 0 0 0
25/04/2019
33.22
 1,000 33.22 33.22 33.22 0 0 0
24/04/2019
33.22
 0 33.22 33.22 33.22 0 0 0
23/04/2019
33.22
 0 33.22 33.22 33.22 0 0 0
22/04/2019
33.22
 0 33.22 33.22 33.22 0 0 0
19/04/2019
33.22
 0 33.22 33.22 33.22 0 0 0
18/04/2019
33.22
 0 33.22 33.22 33.22 0 0 0
17/04/2019
33.22
 0 33.22 33.22 33.22 0 0 0
16/04/2019
33.22
 0 33.22 33.22 33.22 0 0 0
12/04/2019
33.22
 0 33.22 33.22 33.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |