CTCP Tập đoàn Vinacontrol (vnc)

40.50
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
(2024-10-09) 		-0.40 -0.98% 54,500 -500 -0.0
40
41.50
40.50
2 tháng
(2024-09-09) 		0.50 1.25% 173,200 23,000 1.0
39.02
41.90
40.50
3 tháng
(2024-08-12) 		1.28 3.26% 332,900 47,300 1.9
39.02
41.95
40.50
6 tháng
(2024-05-13) 		3.59 9.73% 953,400 123,101 4.9
33.90
41.95
40.50
12 tháng
(2023-11-14) 		-3.73 -8.44% 1,197,300 61,601 2.1
33.34
53.53
40.50
24 tháng
(2022-11-21) 		9.41 30.28% 1,448,404 54,701 1.8
28.44
53.53
40.50
36 tháng
(2021-11-24) 		7.76 23.71% 1,924,523 -23,849 -0.9
28.44
56.51
40.50
60 tháng
(2019-12-05) 		11.21 38.26% 2,115,199 -1,428 -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)
30/08/2017
29.64
 1,100 27.89 29.64 29.64 0 0 0
29/08/2017
27.89
 0 27.89 27.89 27.89 0 0 0
28/08/2017
27.89
 0 27.89 27.89 27.89 0 0 0
25/08/2017
27.89
 0 27.89 27.89 27.89 0 0 0
24/08/2017
27.89
 7,599 30.78 31.16 27.89 0 0 0
23/08/2017
30.78
 4,500 30.78 30.78 30.40 0 0 0
22/08/2017
30.78
 11,500 29.64 30.78 30.70 0 0 0
21/08/2017
29.64
 0 29.64 29.64 29.64 0 0 0
18/08/2017
29.64
 0 29.64 29.64 29.64 0 0 0
17/08/2017
29.64
 0 29.64 29.64 29.64 0 0 0
16/08/2017
29.64
 119 27.74 29.64 29.64 0 0 0
15/08/2017
27.74
 300 27.74 27.74 27.74 0 0 0
14/08/2017
27.74
 20,000 27.74 27.74 27.74 0 0 0
11/08/2017
27.74
 401 30.40 30.40 27.74 0 0 0
10/08/2017
30.40
 4,499 30.40 30.40 30.40 0 0 0
09/08/2017
30.40
 32 30.40 30.40 30.40 0 0 0
08/08/2017
30.40
 1,066 31.16 31.16 30.40 0 0 0
07/08/2017
31.16
 0 31.16 31.16 31.16 0 0 0
04/08/2017
31.16
 63,932 30.40 31.16 30.40 0 0 0
03/08/2017
30.40
 23,766 28.50 30.40 25.84 0 0 0
02/08/2017
28.50
 0 28.50 28.50 28.50 0 0 0
01/08/2017
28.50
 0 28.50 28.50 28.50 0 0 0
31/07/2017
28.50
 1,400 28.12 28.50 28.50 0 0 0
28/07/2017
28.12
 0 28.12 28.12 28.12 0 0 0
27/07/2017
28.12
 0 28.12 28.12 28.12 0 0 0
26/07/2017
28.12
 66 28.12 28.12 28.12 0 0 0
25/07/2017
28.12
 0 28.12 28.12 28.12 0 0 0
24/07/2017
28.12
 0 28.12 28.12 28.12 0 0 0
21/07/2017
28.12
 728 28.12 28.12 28.12 200 0 0.0
20/07/2017
28.12
 60 28.12 28.12 28.12 0 0 0
19/07/2017
28.12
 0 28.12 28.12 28.12 0 0 0
18/07/2017
28.12
 400 28.12 28.12 28.12 0 0 0
17/07/2017
28.12
 3,200 27.97 30.32 28.12 3,100 0 0.1
14/07/2017
27.97
 27 27.97 27.97 27.97 0 0 0
13/07/2017
27.97
 500 25.46 27.97 27.89 0 0 0
12/07/2017
25.46
 3,000 28.12 28.12 25.46 0 0 0
11/07/2017
28.12
 0 28.12 28.12 28.12 0 0 0
10/07/2017
28.12
 300 27.82 28.12 27.82 100 0 0.0
07/07/2017
27.82
 0 27.82 27.82 27.82 0 0 0
06/07/2017
27.82
 0 27.82 27.82 27.82 0 0 0
05/07/2017
27.82
 200 27.82 27.82 27.82 0 0 0
04/07/2017
27.82
 0 27.82 27.82 27.82 0 0 0
03/07/2017
27.82
 800 25.31 27.82 27.74 0 0 0
30/06/2017
25.31
 139 23.03 25.31 25.31 0 0 0
29/06/2017
23.03
 2,400 25.54 27.97 23.03 100 0 0.0
28/06/2017
25.54
 1,300 26.60 26.60 25.54 0 0 0
27/06/2017
26.60
 100 27.97 27.97 26.60 0 0 0
26/06/2017
27.97
 0 27.97 27.97 27.97 0 0 0
23/06/2017
27.97
 0 27.97 27.97 27.97 0 0 0
22/06/2017
27.97
 0 27.97 27.97 27.97 0 0 0
21/06/2017
27.97
 0 27.97 27.97 27.97 0 0 0
20/06/2017
27.97
 0 27.97 27.97 27.97 0 0 0
19/06/2017
27.97
 600 25.46 27.97 26.60 0 0 0
16/06/2017
25.46
 761 28.12 28.12 25.46 0 700 -0.0
15/06/2017
28.12
 13,400 27.74 28.12 28.12 100 0 0.0
14/06/2017
27.74
 30 27.74 27.74 27.74 0 0 0
13/06/2017
27.74
 0 27.74 27.74 27.74 0 0 0
12/06/2017
27.74
 0 27.74 27.74 27.74 0 0 0
09/06/2017
27.74
 100 27.74 27.74 27.74 0 0 0
08/06/2017
27.74
 0 27.74 27.74 27.74 0 0 0
07/06/2017
27.74
 0 27.74 27.74 27.74 0 0 0
06/06/2017
27.74
 0 27.74 27.74 27.74 0 0 0
05/06/2017
27.74
 0 27.74 27.74 27.74 0 0 0
02/06/2017
27.74
 160 27.74 27.74 27.74 0 0 0
01/06/2017
27.74
 0 27.74 27.74 27.74 0 0 0
31/05/2017
27.74
 0 27.74 27.74 27.74 0 0 0
30/05/2017
27.74
 0 27.74 27.74 27.74 0 0 0
29/05/2017
27.74
 0 27.74 27.74 27.74 0 0 0
26/05/2017
27.74
 0 27.74 27.74 27.74 0 0 0
25/05/2017
27.74
 0 27.74 27.74 27.74 0 0 0
24/05/2017
27.74
 100 27.13 27.74 27.74 0 0 0
23/05/2017
27.13
 0 27.13 27.13 27.13 0 0 0
22/05/2017
27.13
 0 27.13 27.13 27.13 0 0 0
19/05/2017
27.13
 0 27.13 27.13 27.13 0 0 0
18/05/2017
27.13
 0 27.13 27.13 27.13 0 0 0
17/05/2017
27.13
 0 27.13 27.13 27.13 0 0 0
16/05/2017
27.13
 195 29.56 29.56 27.13 0 0 0
15/05/2017
29.56
 366 27.13 29.56 29.56 0 0 0
12/05/2017: Cổ tức tiền mặt tỉ lệ: 8%
12/05/2017
27.13
 0 27.13 27.13 27.13 0 0 0
11/05/2017
27.13
 100 29.81 29.81 27.13 0 0 0
10/05/2017
29.81
 5 29.81 29.81 29.81 0 0 0
09/05/2017
29.81
 7,510 27.13 29.81 28.99 0 0 0
08/05/2017
27.13
 0 27.13 27.13 27.13 0 0 0
05/05/2017
27.13
 0 27.13 27.13 27.13 0 0 0
04/05/2017
27.13
 0 27.13 27.13 27.13 0 0 0
03/05/2017
27.13
 33 27.13 27.13 27.13 0 33 -0.0
28/04/2017
27.13
 100 27.13 27.13 27.13 0 0 0
27/04/2017
27.13
 200 26.98 27.13 27.13 0 0 0
26/04/2017
26.98
 100 24.53 26.98 26.98 0 0 0
25/04/2017
24.53
 500 26.76 26.76 24.53 0 0 0
24/04/2017
26.76
 0 26.76 26.76 26.76 0 0 0
21/04/2017
26.76
 900 26.76 26.76 24.16 0 0 0
20/04/2017
26.76
 1 26.76 26.76 26.76 0 0 0
19/04/2017
26.76
 0 26.76 26.76 26.76 0 0 0
18/04/2017
26.76
 0 26.76 26.76 26.76 0 0 0
17/04/2017
26.76
 0 26.76 26.76 26.76 0 0 0
14/04/2017
26.76
 1,566 28.99 28.99 26.76 0 0 0
13/04/2017
28.99
 0 28.99 28.99 28.99 0 0 0
12/04/2017
28.99
 100 28.99 28.99 28.99 100 0 0.0
11/04/2017
28.99
 0 28.99 28.99 28.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |