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)
13/11/2018
32.90
 32 32.90 32.90 32.90 0 0 0
12/11/2018
32.90
 0 32.90 32.90 32.90 0 0 0
09/11/2018
32.90
 0 32.90 32.90 32.90 0 0 0
08/11/2018
32.90
 0 32.90 32.90 32.90 0 0 0
07/11/2018
32.90
 0 32.90 32.90 32.90 0 0 0
06/11/2018
32.90
 500 32.82 32.90 32.74 400 0 0.0
05/11/2018
32.82
 0 32.82 32.82 32.82 0 0 0
02/11/2018
32.82
 100 32.10 32.82 32.82 0 0 0
01/11/2018
32.10
 0 32.10 32.10 32.10 0 0 0
31/10/2018
32.10
 102 34.34 34.34 32.10 100 0 0.0
30/10/2018
34.34
 200 34.58 34.58 34.34 100 0 0.0
29/10/2018
34.58
 100 38.35 38.35 34.58 100 0 0.0
26/10/2018
38.35
 100 35.46 38.35 38.35 0 0 0
25/10/2018
35.46
 241,666 32.26 35.46 31.86 100 236,766 -10.5
24/10/2018
32.26
 65,900 31.78 34.90 31.86 200 64,600 -2.8
23/10/2018
31.78
 15,600 32.02 35.14 31.78 3,000 15,200 -0.5
22/10/2018
32.02
 1,300 33.94 33.94 31.70 100 900 -0.0
19/10/2018
33.94
 300 31.70 34.58 33.94 100 0 0.0
18/10/2018
31.70
 9,300 32.10 32.26 31.62 6,400 8,800 -0.1
17/10/2018
32.10
 4,400 31.86 32.18 32.02 2,900 4,400 -0.1
16/10/2018
31.86
 2,500 31.62 31.86 31.62 1,900 2,500 -0.0
15/10/2018
31.62
 1,600 32.02 33.78 31.62 1,100 1,400 -0.0
12/10/2018
32.02
 500 32.02 32.02 32.02 0 500 -0.0
11/10/2018
32.02
 1,000 34.02 34.02 32.02 1,000 0 0.0
10/10/2018
34.02
 0 34.02 34.02 34.02 0 0 0
09/10/2018
34.02
 2,100 33.54 34.02 34.02 0 2,100 -0.1
08/10/2018
33.54
 2,100 33.46 34.02 33.54 0 0 0
05/10/2018
33.46
 500 33.38 35.62 33.46 0 0 0
04/10/2018
33.38
 1,200 33.38 33.38 32.02 1,000 1,000 0
03/10/2018
33.38
 1,667 36.02 36.42 33.38 800 0 0.0
02/10/2018
36.02
 1,000 36.02 36.02 33.14 0 800 -0.0
01/10/2018
36.02
 800 39.23 39.23 35.62 0 0 0
28/09/2018
39.23
 9,600 35.70 39.23 33.38 100 4,700 -0.2
27/09/2018
35.70
 5,266 32.50 35.70 31.78 100 4,800 -0.2
26/09/2018
32.50
 2,100 32.10 34.34 31.46 200 1,400 -0.0
25/09/2018
32.10
 433 31.70 34.34 32.10 100 0 0.0
24/09/2018
31.70
 400 31.38 34.34 31.70 100 0 0.0
21/09/2018
31.38
 200 33.22 35.54 31.38 100 0 0.0
20/09/2018
33.22
 4,100 31.06 33.22 31.46 500 4,000 -0.1
19/09/2018
31.06
 400 31.06 33.62 31.06 100 0 0.0
18/09/2018
31.06
 400 31.46 34.34 31.06 200 0 0.0
17/09/2018
31.46
 200 31.46 34.34 31.46 200 0 0.0
14/09/2018
31.46
 206 31.70 34.34 31.46 100 6 0.0
13/09/2018
31.70
 500 31.70 31.70 31.70 0 500 -0.0
12/09/2018
31.70
 500 31.30 34.34 31.70 100 0 0.0
11/09/2018
31.30
 200 31.38 34.34 31.30 100 0 0.0
10/09/2018
31.38
 700 31.70 34.74 31.38 100 0 0.0
07/09/2018
31.70
 300 32.58 35.54 31.70 100 0 0.0
06/09/2018
32.58
 600 32.58 35.14 32.58 400 0 0.0
05/09/2018
32.58
 200 33.70 33.70 32.58 0 0 0
04/09/2018
33.70
 4,660 33.70 33.78 33.70 1,200 3,360 -0.1
31/08/2018
33.70
 4,100 34.02 36.34 33.22 1,100 0 0.0
30/08/2018
34.02
 700 33.94 36.02 34.02 0 400 -0.0
29/08/2018
33.94
 0 33.94 33.94 33.94 0 0 0
28/08/2018
33.94
 500 33.70 36.74 33.94 100 0 0.0
27/08/2018
33.70
 200 34.10 36.58 33.70 200 0 0.0
24/08/2018
34.10
 300 33.70 36.98 34.10 100 0 0.0
23/08/2018: Cổ tức tiền mặt tỉ lệ: 5%
23/08/2018
33.70
 0 33.70 33.70 33.70 0 0 0
22/08/2018
33.70
 4,700 34.02 34.02 33.54 3,800 2,800 0.0
21/08/2018
34.02
 300 33.62 36.71 34.02 300 0 0.0
20/08/2018
33.62
 636 33.46 36.71 33.62 200 0 0.0
17/08/2018
33.46
 3,166 33.39 33.62 33.39 2,000 2,000 0
16/08/2018
33.39
 3,600 33.31 34.02 33.31 2,100 2,000 0.0
15/08/2018
33.31
 4,400 33.70 33.70 32.04 4,000 2,000 0.1
14/08/2018
33.70
 266 35.21 35.21 33.70 100 0 0.0
13/08/2018
35.21
 200 33.23 35.21 35.21 0 0 0
10/08/2018
33.23
 200 34.02 34.02 33.23 200 0 0.0
09/08/2018
34.02
 100 33.23 34.02 34.02 100 0 0.0
08/08/2018
33.23
 600 34.02 36.39 33.23 500 400 0.0
07/08/2018
34.02
 500 32.83 34.02 34.02 200 300 -0.0
06/08/2018
32.83
 700 33.23 34.02 32.83 300 500 -0.0
03/08/2018
33.23
 500 32.67 34.41 31.72 200 0 0.0
02/08/2018
32.67
 400 33.23 34.81 32.04 100 0 0.0
01/08/2018
33.23
 0 33.23 33.23 33.23 0 0 0
31/07/2018
33.23
 300 34.02 34.02 32.83 100 0 0.0
30/07/2018
34.02
 200 33.07 34.02 34.02 100 200 -0.0
27/07/2018
33.07
 400 32.91 34.02 33.07 200 300 -0.0
26/07/2018
32.91
 700 34.02 35.52 32.91 100 0 0.0
25/07/2018
34.02
 200 34.02 34.02 32.83 100 0 0.0
24/07/2018
34.02
 0 34.02 34.02 34.02 0 0 0
23/07/2018
34.02
 400 33.23 34.02 34.02 100 300 -0.0
20/07/2018
33.23
 1,400 33.23 36.31 32.59 0 600 -0.0
19/07/2018
33.23
 520 33.15 33.23 33.23 300 0 0.0
18/07/2018
33.15
 2,400 35.60 35.76 33.15 1,800 300 0.1
17/07/2018
35.60
 700 37.97 37.97 34.33 0 0 0
16/07/2018
37.97
 200 35.21 38.61 37.97 100 0 0.0
13/07/2018
35.21
 1,652 37.97 37.97 35.21 1,600 1,600 0
12/07/2018
37.97
 300 39.79 39.79 37.97 0 100 -0.0
11/07/2018
39.79
 0 39.79 39.79 39.79 0 0 0
10/07/2018
39.79
 0 39.79 39.79 39.79 0 0 0
09/07/2018
39.79
 10 39.79 39.79 39.79 0 0 0
06/07/2018
39.79
 100 36.31 39.79 39.79 100 0 0.0
05/07/2018
36.31
 200 37.97 41.69 36.31 200 0 0.0
04/07/2018
37.97
 1,300 39.56 39.56 36.00 1,300 0 0.1
03/07/2018
39.56
 10 39.56 39.56 39.56 0 0 0
02/07/2018
39.56
 2,200 36.00 39.56 39.48 2,200 2,000 0.0
29/06/2018
36.00
 3,166 39.71 43.59 36.00 3,000 0 0.1
28/06/2018
39.71
 3,707 36.15 39.71 39.00 3,700 2,000 0.1
27/06/2018
36.15
 200 39.40 39.40 36.15 100 0 0.0
26/06/2018
39.40
 0 39.40 39.40 39.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |