CTCP Tập đoàn Vinacontrol (vnc)

40
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
(2024-08-19) 		-0.60 -1.48% 183,900 28,300 1.2
40
43
40
2 tháng
(2024-07-22) 		0 0% 519,400 114,901 4.6
38.60
43
40
3 tháng
(2024-06-20) 		1.88 4.94% 680,200 114,701 4.6
38.12
43
40
6 tháng
(2024-03-22) 		-2.93 -6.83% 951,400 107,001 4.3
34.17
43
40
12 tháng
(2023-09-25) 		-3.32 -7.66% 1,122,500 52,601 1.7
34.17
54.87
40
24 tháng
(2022-09-29) 		7.20 21.94% 1,425,596 -14,049 -0.6
29.15
54.87
40
36 tháng
(2021-10-04) 		8.74 27.97% 1,874,226 -16,749 -0.7
29.15
57.92
40
60 tháng
(2019-10-15) 		9.29 30.26% 2,040,018 -3,928 -0.3
20.90
57.92
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
36.77
 0 36.77 36.77 36.77 0 0 0
23/04/2024
36.77
 0 36.77 36.77 36.77 0 0 0
22/04/2024
36.77
 2,100 37.35 37.35 34.17 0 0 0
19/04/2024
34.17
 2,100 34.65 37.35 34.17 0 0 0
17/04/2024
34.56
 1,100 35.42 35.42 34.56 0 0 0
16/04/2024
38.21
 100 38.21 38.21 38.21 0 0 0
15/04/2024
35.42
 6,100 35.42 37.54 35.42 0 100 -0.0
12/04/2024
39.27
 1,000 37.16 40.04 37.06 0 0 0
11/04/2024
41.10
 100 41.10 41.10 41.10 0 0 0
10/04/2024
37.83
 0 37.83 37.83 37.83 0 0 0
09/04/2024
37.83
 0 37.83 37.83 37.83 0 0 0
08/04/2024
37.83
 0 37.83 37.83 37.83 0 0 0
05/04/2024
37.83
 0 37.83 37.83 37.83 0 0 0
04/04/2024
37.83
 10,700 38.31 38.31 33.21 0 0 0
03/04/2024
35.04
 200 39.66 39.66 35.04 0 0 0
02/04/2024
38.02
 200 34.08 38.02 34.08 0 0 0
01/04/2024
34.85
 8,000 39.18 39.18 34.85 100 0 0.0
29/03/2024
36.00
 10,200 40.72 40.72 36.00 0 3,000 -0.1
28/03/2024
38.12
 2,800 40.43 40.43 38.12 0 100 -0.0
27/03/2024
40.24
 2,600 40.33 40.33 40.24 0 0 0
26/03/2024
38.99
 13,000 39.66 40.43 38.70 0 0 0
25/03/2024
42.93
 0 42.93 42.93 42.93 0 0 0
22/03/2024
42.93
 9,200 43.22 43.22 39.47 0 4,000 -0.2
21/03/2024
43.22
 700 43.70 43.70 43.22 0 0 0
20/03/2024
43.70
 1,600 44.18 44.18 43.70 0 0 0
19/03/2024
44.18
 100 45.05 45.05 44.18 0 0 0
18/03/2024
45.05
 200 45.92 45.92 45.05 0 200 -0.0
15/03/2024
45.92
 200 42.07 45.92 40.43 0 0 0
14/03/2024
42.07
 0 42.07 42.07 42.07 0 0 0
13/03/2024
42.07
 0 42.07 42.07 42.07 0 0 0
12/03/2024
42.07
 100 42.07 42.07 42.07 0 100 -0.0
11/03/2024
42.07
 14,500 44.57 47.84 42.07 3,600 14,300 -0.5
08/03/2024
44.57
 0 44.57 44.57 44.57 0 0 0
07/03/2024
44.57
 100 44.57 44.57 44.57 0 100 -0.0
06/03/2024
44.57
 0 44.57 44.57 44.57 0 0 0
05/03/2024
44.57
 200 44.57 44.57 44.57 100 200 -0.0
04/03/2024
44.57
 0 44.57 44.57 44.57 0 0 0
01/03/2024
44.57
 0 44.57 44.57 44.57 0 0 0
29/02/2024
44.57
 0 44.57 44.57 44.57 0 0 0
28/02/2024
44.57
 0 44.57 44.57 44.57 0 0 0
27/02/2024
44.57
 0 44.57 44.57 44.57 0 0 0
26/02/2024
44.57
 0 44.57 44.57 44.57 0 0 0
23/02/2024
44.57
 400 44.57 44.57 43.32 0 100 -0.0
22/02/2024
44.57
 0 44.57 44.57 44.57 0 0 0
21/02/2024
44.57
 100 44.57 44.57 44.57 0 100 -0.0
20/02/2024
44.57
 0 44.57 44.57 44.57 0 0 0
19/02/2024
44.57
 15,000 44.57 44.57 44.57 100 15,000 -0.7
16/02/2024
44.57
 3,100 47.17 47.17 43.99 0 3,000 -0.1
15/02/2024
47.17
 0 47.17 47.17 47.17 0 0 0
07/02/2024
47.17
 0 47.17 47.17 47.17 0 0 0
06/02/2024
47.17
 0 47.17 47.17 47.17 0 0 0
05/02/2024
47.17
 0 47.17 47.17 47.17 0 0 0
02/02/2024
47.17
 20,100 47.17 47.17 47.17 0 20,100 -1.0
01/02/2024
47.17
 0 47.17 47.17 47.17 0 0 0
31/01/2024
47.17
 800 47.17 47.84 47.17 0 0 0
30/01/2024
47.17
 800 45.05 47.17 44.47 0 0 0
29/01/2024
45.05
 5,100 47.55 47.55 45.05 0 5,000 -0.2
26/01/2024
47.55
 0 47.55 47.55 47.55 0 0 0
25/01/2024
47.55
 0 47.55 47.55 47.55 0 0 0
24/01/2024
47.55
 400 47.65 47.65 47.55 0 0 0
23/01/2024
47.65
 200 47.65 47.65 47.65 0 0 0
22/01/2024
47.65
 0 47.65 47.65 47.65 0 0 0
19/01/2024
47.65
 200 43.32 47.65 47.65 0 0 0
18/01/2024
43.32
 1,000 47.17 47.17 43.32 0 0 0
17/01/2024
47.17
 200 46.40 47.17 47.17 0 0 0
16/01/2024
46.40
 0 46.40 46.40 46.40 0 0 0
15/01/2024
46.40
 300 51.02 51.02 46.20 0 0 0
12/01/2024
51.02
 0 51.02 51.02 51.02 0 0 0
11/01/2024
51.02
 1,500 52.94 52.94 50.15 0 0 0
10/01/2024
52.94
 2,200 54.87 54.87 52.46 0 0 0
09/01/2024
54.87
 1,500 50.05 55.06 49.86 0 0 0
08/01/2024
50.05
 200 49.57 50.05 49.96 0 0 0
05/01/2024
49.57
 1,000 50.05 50.05 49.57 0 0 0
04/01/2024
50.05
 100 50.05 50.05 50.05 0 0 0
03/01/2024
50.05
 600 49.57 54.39 50.05 0 0 0
02/01/2024
49.57
 100 50.05 50.05 49.57 0 0 0
29/12/2023
50.05
 0 50.05 50.05 50.05 0 0 0
28/12/2023
50.05
 0 50.05 50.05 50.05 0 0 0
27/12/2023
50.05
 0 50.05 50.05 50.05 0 0 0
26/12/2023
50.05
 100 45.72 50.05 50.05 0 0 0
25/12/2023
45.72
 0 45.72 45.72 45.72 0 0 0
22/12/2023
45.72
 8,000 49.09 49.09 45.72 0 0 0
21/12/2023
49.09
 0 49.09 49.09 49.09 0 0 0
20/12/2023
49.09
 0 49.09 49.09 49.09 0 0 0
19/12/2023
49.09
 0 49.09 49.09 49.09 0 0 0
18/12/2023
49.09
 0 49.09 49.09 49.09 0 0 0
15/12/2023
49.09
 50,800 49.57 49.57 45.24 0 0 0
14/12/2023
49.57
 1,600 49.57 49.57 49.57 0 0 0
13/12/2023
49.57
 300 48.61 49.57 49.57 0 0 0
12/12/2023
48.61
 100 48.13 48.61 48.61 0 0 0
11/12/2023
48.13
 9,000 48.13 48.13 48.13 0 0 0
08/12/2023
48.13
 1,000 48.13 48.13 48.13 0 0 0
07/12/2023
48.13
 500 48.13 48.13 48.13 0 0 0
06/12/2023
48.13
 0 48.13 48.13 48.13 0 0 0
05/12/2023
48.13
 500 48.13 48.13 48.13 0 0 0
04/12/2023
48.13
 500 48.13 48.13 48.13 0 0 0
01/12/2023
48.13
 0 48.13 48.13 48.13 0 0 0
30/11/2023
48.13
 1,500 48.13 48.13 48.13 0 0 0
29/11/2023
48.13
 0 48.13 48.13 48.13 0 0 0
28/11/2023
48.13
 0 48.13 48.13 48.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |