CTCP Tập đoàn Vinacontrol (vnc)

40.10
-0.40
(-0.99%)
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
(2024-10-14) 		-0.50 -1.22% 113,900 -300 -0.0
40
41
40.50
2 tháng
(2024-09-13) 		-0.48 -1.16% 161,600 11,200 0.5
39.02
41.90
40.50
3 tháng
(2024-08-14) 		0.79 2% 359,700 42,500 1.8
39.02
41.95
40.50
6 tháng
(2024-05-16) 		4.34 12.01% 1,009,500 123,301 5.0
35.78
41.95
40.50
12 tháng
(2023-11-20) 		-6.46 -13.75% 1,258,000 61,801 2.1
33.34
53.53
40.50
24 tháng
(2022-11-23) 		9.41 30.28% 1,512,233 54,901 1.8
28.44
53.53
40.50
36 tháng
(2021-11-29) 		10.99 37.25% 1,981,323 -28,249 -1.1
28.44
56.51
40.50
60 tháng
(2019-12-09) 		12.21 43.14% 2,178,899 -1,228 -0.1
20.39
56.51
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2018
30.94
 0 30.94 30.94 30.94 0 0 0
22/01/2018
30.94
 0 30.94 30.94 30.94 0 0 0
19/01/2018
30.94
 0 30.94 30.94 30.94 0 0 0
18/01/2018
30.94
 0 30.94 30.94 30.94 0 0 0
17/01/2018
30.94
 0 30.94 30.94 30.94 0 0 0
16/01/2018
30.94
 2,620 30.94 30.94 30.94 20 0 0.0
15/01/2018
30.94
 2,130 30.94 30.94 30.94 100 0 0.0
12/01/2018
30.94
 100 28.62 30.94 30.94 0 0 0
11/01/2018
28.62
 66 28.62 28.62 28.62 0 0 0
10/01/2018
28.62
 0 28.62 28.62 28.62 0 0 0
09/01/2018
28.62
 199 31.72 31.72 28.62 0 0 0
08/01/2018
31.72
 200 31.72 31.72 31.72 0 0 0
05/01/2018
31.72
 2,200 31.72 31.72 31.72 0 0 0
04/01/2018
31.72
 200 31.72 31.72 31.72 0 0 0
03/01/2018
31.72
 200 31.72 31.72 31.02 0 0 0
02/01/2018
31.72
 0 31.72 31.72 31.72 0 0 0
29/12/2017
31.72
 151 31.72 31.72 31.72 100 0 0.0
28/12/2017
31.72
 506 30.94 31.72 31.72 0 66 -0.0
27/12/2017
30.94
 0 30.94 30.94 30.94 0 0 0
26/12/2017
30.94
 2,866 31.72 31.72 30.94 0 0 0
25/12/2017
31.72
 0 31.72 31.72 31.72 0 0 0
22/12/2017
31.72
 66 31.72 31.72 31.72 0 0 0
21/12/2017
31.72
 2,662 31.72 31.72 31.72 0 0 0
20/12/2017
31.72
 1,000 32.10 32.10 31.72 0 0 0
19/12/2017
32.10
 0 32.10 32.10 32.10 0 0 0
18/12/2017
32.10
 0 32.10 32.10 32.10 0 0 0
15/12/2017
32.10
 100 32.10 32.10 32.10 0 0 0
14/12/2017
32.10
 0 32.10 32.10 32.10 0 0 0
13/12/2017
32.10
 0 32.10 32.10 32.10 0 0 0
12/12/2017
32.10
 0 32.10 32.10 32.10 0 0 0
11/12/2017
32.10
 30,800 31.72 32.10 31.72 0 0 0
08/12/2017
31.72
 7,700 31.41 31.72 31.72 0 0 0
07/12/2017
31.41
 2,000 31.41 31.41 31.41 0 0 0
06/12/2017
31.41
 2,034 31.72 31.72 31.10 0 500 -0.0
05/12/2017
31.72
 1,000 31.10 31.72 31.72 0 0 0
04/12/2017
31.10
 66 31.10 31.10 31.10 0 0 0
01/12/2017
31.10
 0 31.10 31.10 31.10 0 0 0
30/11/2017
31.10
 1,000 31.10 31.10 31.10 0 0 0
29/11/2017
31.10
 2,500 31.10 31.10 31.10 0 0 0
28/11/2017
31.10
 1,700 31.10 31.72 31.10 0 0 0
27/11/2017
31.10
 6,100 30.94 32.10 31.10 0 0 0
24/11/2017
30.94
 0 30.94 30.94 30.94 0 0 0
23/11/2017
30.94
 1,534 31.72 31.72 30.94 0 0 0
22/11/2017
31.72
 4,500 30.94 31.72 30.94 0 0 0
21/11/2017
30.94
 800 30.94 30.94 30.94 0 0 0
20/11/2017
30.94
 766 30.63 30.94 30.94 0 0 0
17/11/2017
30.63
 100 30.94 30.94 30.63 100 0 0.0
16/11/2017
30.94
 0 30.94 30.94 30.94 0 0 0
15/11/2017
30.94
 0 30.94 30.94 30.94 0 0 0
14/11/2017
30.94
 28 30.94 30.94 30.94 0 0 0
13/11/2017
30.94
 0 30.94 30.94 30.94 0 0 0
10/11/2017
30.94
 500 30.01 30.94 30.94 0 0 0
09/11/2017
30.01
 0 30.01 30.01 30.01 0 0 0
08/11/2017
30.01
 0 30.01 30.01 30.01 0 0 0
07/11/2017
30.01
 2,000 32.02 32.02 30.01 0 0 0
06/11/2017
32.02
 0 32.02 32.02 32.02 0 0 0
03/11/2017
32.02
 13 32.02 32.02 32.02 0 0 0
02/11/2017
32.02
 23,700 32.02 32.02 32.02 0 0 0
01/11/2017
32.02
 20,400 30.94 32.02 30.17 0 0 0
31/10/2017
30.94
 0 30.94 30.94 30.94 0 0 0
30/10/2017
30.94
 0 30.94 30.94 30.94 0 0 0
27/10/2017
30.94
 80 30.94 30.94 30.94 0 0 0
26/10/2017
30.94
 0 30.94 30.94 30.94 0 0 0
25/10/2017
30.94
 500 30.94 30.94 30.94 0 0 0
24/10/2017
30.94
 0 30.94 30.94 30.94 0 0 0
23/10/2017
30.94
 0 30.94 30.94 30.94 0 0 0
20/10/2017
30.94
 5,200 31.72 31.87 30.94 0 3,100 -0.1
19/10/2017
31.72
 0 31.72 31.72 31.72 0 0 0
18/10/2017
31.72
 1,033 32.49 32.49 31.72 0 0 0
17/10/2017
32.49
 59 32.49 32.49 32.49 0 0 0
16/10/2017
32.49
 400 31.87 32.49 32.49 400 0 0.0
13/10/2017
31.87
 44,500 30.17 31.87 31.72 0 0 0
12/10/2017
30.17
 0 30.17 30.17 30.17 0 0 0
11/10/2017
30.17
 166 32.49 32.49 30.17 0 0 0
10/10/2017
32.49
 0 32.49 32.49 32.49 0 0 0
09/10/2017
32.49
 29,800 31.33 32.49 31.56 0 0 0
06/10/2017
31.33
 4,744 30.86 31.33 31.33 0 0 0
05/10/2017
30.86
 0 30.86 30.86 30.86 0 0 0
04/10/2017
30.86
 0 30.86 30.86 30.86 0 0 0
03/10/2017
30.86
 0 30.86 30.86 30.86 0 0 0
02/10/2017
30.86
 0 30.86 30.86 30.86 0 0 0
29/09/2017
30.86
 0 30.86 30.86 30.86 0 0 0
28/09/2017
30.86
 0 30.86 30.86 30.86 0 0 0
27/09/2017
30.86
 0 30.86 30.86 30.86 0 0 0
26/09/2017
30.86
 0 30.86 30.86 30.86 0 0 0
25/09/2017
30.86
 0 30.86 30.86 30.86 0 0 0
22/09/2017
30.86
 0 30.86 30.86 30.86 0 0 0
21/09/2017
30.86
 0 30.86 30.86 30.86 0 0 0
20/09/2017
30.86
 0 30.86 30.86 30.86 0 0 0
19/09/2017
30.86
 0 30.86 30.86 30.86 0 0 0
18/09/2017
30.86
 0 30.86 30.86 30.86 0 0 0
15/09/2017
30.86
 0 30.86 30.86 30.86 0 0 0
14/09/2017: Cổ tức tiền mặt tỉ lệ: 7%
14/09/2017
30.86
 2,000 30.40 30.86 30.86 0 0 0
13/09/2017
30.40
 919 30.78 30.78 30.40 0 0 0
12/09/2017
30.78
 0 30.78 30.78 30.78 0 0 0
11/09/2017
30.78
 10,600 29.64 30.78 30.78 0 0 0
08/09/2017
29.64
 0 29.64 29.64 29.64 0 0 0
07/09/2017
29.64
 0 29.64 29.64 29.64 0 0 0
06/09/2017
29.64
 0 29.64 29.64 29.64 0 0 0
05/09/2017
29.64
 0 29.64 29.64 29.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |