CTCP Tập đoàn Vinacontrol (vnc)

40.50
0.30
(0.75%)
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
(2024-08-21) 		-0.50 -1.22% 189,500 29,900 1.2
40
43
40.50
2 tháng
(2024-07-22) 		0.50 1.25% 529,100 116,801 4.7
38.60
43
40.50
3 tháng
(2024-06-24) 		2.19 5.71% 666,000 116,701 4.7
38.31
43
40.50
6 tháng
(2024-03-25) 		-2.43 -5.66% 951,900 112,901 4.5
34.17
43
40.50
12 tháng
(2023-09-26) 		-2.82 -6.50% 1,132,000 54,501 1.8
34.17
54.87
40.50
24 tháng
(2022-10-03) 		4.51 12.54% 1,434,896 -12,349 -0.6
29.15
54.87
40.50
36 tháng
(2021-10-06) 		9.24 29.57% 1,880,726 -14,849 -0.6
29.15
57.92
40.50
60 tháng
(2019-10-17) 		11.50 39.65% 2,040,608 -2,528 -0.2
20.90
57.92
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2013
7.76
 100 7.82 7.82 7.76 0 0 0
22/11/2013
7.82
 1,600 7.88 7.88 7.82 0 0 0
21/11/2013
7.88
 4,600 7.88 7.88 7.82 0 4,000 -0.1
20/11/2013
7.88
 2,000 7.82 7.88 7.88 0 2,000 -0.0
19/11/2013
7.82
 12,900 7.82 7.82 7.70 200 0 0.0
18/11/2013
7.82
 9,500 7.82 7.82 7.82 0 0 0
15/11/2013
7.82
 6,400 7.88 7.88 7.82 800 0 0.0
14/11/2013
7.88
 4,400 7.88 7.88 7.82 900 1,800 -0.0
13/11/2013
7.88
 1,400 8.07 8.07 7.88 0 0 0
12/11/2013
8.07
 16,900 7.95 8.07 7.82 6,400 16,700 -0.1
11/11/2013
7.95
 2,927 7.95 7.95 7.95 2,000 2,900 -0.0
08/11/2013
7.95
 17,300 7.95 7.95 7.95 16,300 17,300 -0.0
07/11/2013
7.95
 16,605 7.82 7.95 7.88 14,000 12,000 0.0
06/11/2013
7.82
 6,000 7.76 7.82 7.70 0 0 0
05/11/2013
7.76
 0 7.76 7.76 7.76 0 0 0
04/11/2013
7.76
 0 7.76 7.76 7.76 0 0 0
01/11/2013
7.76
 1,200 7.70 7.76 7.76 0 0 0
31/10/2013
7.70
 5,300 7.70 7.76 7.70 0 0 0
30/10/2013
7.70
 0 7.70 7.70 7.70 0 0 0
29/10/2013
7.70
 0 7.70 7.70 7.70 0 0 0
28/10/2013
7.70
 0 7.70 7.70 7.70 0 0 0
25/10/2013
7.70
 0 7.70 7.70 7.70 0 0 0
24/10/2013
7.70
 0 7.70 7.70 7.70 0 0 0
23/10/2013
7.70
 0 7.70 7.70 7.70 0 0 0
22/10/2013
7.70
 100 7.76 7.76 7.70 0 0 0
21/10/2013
7.76
 1,466 7.70 7.76 7.76 0 0 0
18/10/2013
7.70
 12,500 7.70 8.25 7.70 0 0 0
17/10/2013
7.70
 2,000 7.70 7.76 7.70 0 0 0
16/10/2013
7.70
 2,900 7.70 7.70 7.70 0 0 0
15/10/2013
7.70
 636 7.95 7.95 7.70 0 0 0
14/10/2013
7.95
 500 7.95 7.95 7.82 0 0 0
11/10/2013
7.95
 900 7.70 7.95 7.82 900 0 0.0
10/10/2013
7.70
 500 7.82 7.82 7.70 0 0 0
09/10/2013
7.82
 2,600 7.76 7.82 7.70 0 0 0
08/10/2013
7.76
 767 7.64 7.76 7.64 0 0 0
07/10/2013
7.64
 600 7.64 7.64 7.64 0 0 0
04/10/2013
7.64
 1,400 7.95 7.95 7.64 0 0 0
03/10/2013
7.95
 766 7.95 7.95 7.95 0 0 0
02/10/2013
7.95
 6,100 7.64 7.95 7.64 100 0 0.0
01/10/2013
7.64
 0 7.64 7.64 7.64 0 0 0
30/09/2013
7.64
 166 7.64 7.64 7.64 0 0 0
27/09/2013
7.64
 6,600 7.64 7.70 7.64 0 0 0
26/09/2013
7.64
 7,400 7.58 7.95 7.64 0 0 0
25/09/2013
7.58
 1,000 7.58 7.64 7.58 0 0 0
24/09/2013
7.58
 200 6.91 7.58 7.58 0 0 0
23/09/2013
6.91
 100 7.64 7.64 6.91 0 0 0
20/09/2013
7.64
 0 7.64 7.64 7.64 0 0 0
19/09/2013
7.64
 200 7.70 7.70 7.64 0 0 0
18/09/2013
7.70
 0 7.70 7.70 7.70 0 0 0
17/09/2013
7.70
 1,200 8.25 8.25 7.70 100 0 0.0
16/09/2013
8.25
 0 8.25 8.25 8.25 0 0 0
13/09/2013
8.25
 0 8.25 8.25 8.25 0 0 0
12/09/2013
8.25
 0 8.25 8.25 8.25 0 0 0
11/09/2013
8.25
 100 7.95 8.25 8.25 0 0 0
10/09/2013
7.95
 0 7.95 7.95 7.95 0 0 0
09/09/2013
7.95
 3,500 7.95 7.95 7.95 0 3,000 -0.0
06/09/2013
7.95
 2,100 7.58 7.95 6.97 0 100 -0.0
05/09/2013: Cổ tức tiền mặt tỉ lệ: 6%
05/09/2013
7.58
 0 7.58 7.58 7.58 0 0 0
04/09/2013
7.58
 1,000 7.52 7.58 7.58 0 1,000 -0.0
03/09/2013
7.52
 0 7.52 7.52 7.52 0 0 0
30/08/2013
7.52
 4,100 7.58 7.58 7.46 0 0 0
29/08/2013
7.58
 0 7.58 7.58 7.58 0 0 0
28/08/2013
7.58
 500 7.46 7.58 7.58 0 0 0
27/08/2013
7.46
 1,600 7.46 7.46 7.46 0 0 0
26/08/2013
7.46
 7,700 7.58 7.58 7.46 0 0 0
23/08/2013
7.58
 400 7.58 7.58 7.58 0 0 0
22/08/2013
7.58
 5,500 7.58 7.64 7.58 0 2,300 -0.0
21/08/2013
7.58
 2,666 7.46 7.58 7.46 2,500 0 0.0
20/08/2013
7.46
 6,000 7.58 7.58 7.46 0 0 0
19/08/2013
7.58
 1,960 7.87 7.87 7.58 0 1,900 -0.0
16/08/2013
7.87
 10 7.87 7.87 7.87 0 0 0
15/08/2013
7.87
 96 7.87 7.87 7.87 0 0 0
14/08/2013
7.87
 10,300 7.46 7.87 7.58 2,100 7,400 -0.1
13/08/2013
7.46
 600 7.75 7.75 7.46 0 0 0
12/08/2013
7.75
 1,100 7.52 7.75 7.58 100 0 0.0
09/08/2013
7.52
 100 7.46 7.52 7.52 0 0 0
08/08/2013
7.46
 800 7.58 7.87 7.46 0 0 0
07/08/2013
7.58
 400 7.46 7.58 7.58 0 0 0
06/08/2013
7.46
 500 7.40 7.46 7.46 0 0 0
05/08/2013
7.40
 1,000 7.58 7.58 7.40 0 0 0
02/08/2013
7.58
 1,500 7.58 7.58 7.58 0 0 0
01/08/2013
7.58
 1,900 8.34 8.34 7.58 0 0 0
31/07/2013
8.34
 2,000 7.58 8.34 7.87 0 0 0
30/07/2013
7.58
 0 7.58 7.58 7.58 0 0 0
29/07/2013
7.58
 1,000 7.58 7.58 7.58 0 0 0
26/07/2013
7.58
 1,100 7.29 7.58 7.58 0 0 0
25/07/2013
7.29
 2,100 7.70 7.70 7.29 0 2,000 -0.0
24/07/2013
7.70
 1,400 7.58 7.70 7.58 0 0 0
23/07/2013
7.58
 0 7.58 7.58 7.58 0 0 0
22/07/2013
7.58
 600 7.70 7.70 7.58 0 0 0
19/07/2013
7.70
 800 7.87 7.87 7.58 0 0 0
18/07/2013
7.87
 0 7.87 7.87 7.87 0 0 0
17/07/2013
7.87
 0 7.87 7.87 7.87 0 0 0
16/07/2013
7.87
 0 7.87 7.87 7.87 0 0 0
15/07/2013
7.87
 1,400 8.16 8.16 7.87 0 0 0
12/07/2013
8.16
 100 7.81 8.16 8.16 0 0 0
11/07/2013
7.81
 0 7.81 7.81 7.81 0 0 0
10/07/2013
7.81
 0 7.81 7.81 7.81 0 0 0
09/07/2013
7.81
 3,800 8.16 8.16 7.46 1,200 1,126 0.0
08/07/2013
8.16
 0 8.16 8.16 8.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |