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
(2024-08-20) 		-0.80 -1.95% 181,100 28,000 1.2
40
43
40.20
2 tháng
(2024-07-22) 		0.20 0.50% 520,600 114,901 4.6
38.60
43
40.20
3 tháng
(2024-06-21) 		1.99 5.19% 669,900 114,701 4.6
38.21
43
40.20
6 tháng
(2024-03-25) 		-2.73 -6.36% 943,400 111,001 4.5
34.17
43
40.20
12 tháng
(2023-09-25) 		-3.12 -7.20% 1,123,700 52,601 1.7
34.17
54.87
40.20
24 tháng
(2022-09-30) 		4.21 11.70% 1,426,696 -14,049 -0.6
29.15
54.87
40.20
36 tháng
(2021-10-05) 		8.94 28.61% 1,874,926 -16,749 -0.7
29.15
57.92
40.20
60 tháng
(2019-10-16) 		12.56 45.46% 2,040,708 -4,428 -0.3
20.90
57.92
40.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2011
4.74
 4,200 5.00 5.00 4.74 0 0 0
23/11/2011
5.00
 0 5.00 5.00 5.00 0 0 0
22/11/2011
5.00
 0 5.00 5.00 5.00 0 0 0
21/11/2011
5.00
 0 4.82 5.00 5.00 0 0 0
18/11/2011
4.82
 172,600 4.97 5.00 4.82 0 0 0
17/11/2011
4.97
 0 5.00 4.97 4.97 0 0 0
16/11/2011
5.00
 1,100 4.97 5.00 4.97 1,100 0 0.0
15/11/2011
4.97
 0 5.00 4.97 4.97 0 0 0
14/11/2011
5.00
 5,500 4.89 5.00 4.89 5,500 0 0.1
11/11/2011
4.89
 2,000 4.71 4.89 4.89 2,000 0 0.0
10/11/2011
4.71
 700 5.00 5.00 4.71 0 0 0
09/11/2011
5.00
 4,800 5.08 5.08 5.00 2,300 0 0.0
08/11/2011
5.08
 6,000 5.00 5.08 5.00 5,000 0 0.1
07/11/2011
5.00
 0 5.00 5.00 5.00 0 0 0
04/11/2011
5.00
 11,100 5.15 5.15 5.00 9,500 0 0.1
03/11/2011
5.15
 1,000 5.00 5.15 5.15 0 0 0
02/11/2011
5.00
 0 5.00 5.00 5.00 0 0 0
01/11/2011
5.00
 3,000 5.08 5.08 5.00 0 0 0
31/10/2011
5.08
 0 5.08 5.08 5.08 0 0 0
28/10/2011
5.08
 400 5.00 5.08 5.08 0 0 0
27/10/2011
5.00
 1,100 5.00 5.00 5.00 0 0 0
26/10/2011
5.00
 3,500 5.00 5.00 5.00 3,500 0 0.0
25/10/2011
5.00
 1,700 4.85 5.00 4.97 1,700 0 0.0
24/10/2011
4.85
 1,200 4.82 4.85 4.85 0 0 0
21/10/2011
4.82
 500 4.63 4.82 4.82 0 16,900 -0.2
20/10/2011
4.63
 700 4.82 4.82 4.63 0 0 0
19/10/2011
4.82
 1,000 5.00 5.00 4.82 0 0 0
18/10/2011
5.00
 3,000 5.00 5.00 5.00 3,000 0 0.0
17/10/2011
5.00
 4,400 5.00 5.00 5.00 3,100 0 0.0
14/10/2011
5.00
 2,000 5.00 5.04 5.00 300 0 0.0
13/10/2011
5.00
 8,200 4.97 5.08 4.97 7,500 0 0.1
12/10/2011
4.97
 5,800 5.19 5.19 4.97 3,500 0 0.0
11/10/2011
5.19
 3,900 5.19 5.19 5.00 2,200 0 0.0
10/10/2011
5.19
 0 5.15 5.19 5.19 0 0 0
07/10/2011
5.15
 3,000 5.15 5.19 5.15 3,000 0 0.0
06/10/2011
5.15
 4,300 5.15 5.19 5.15 0 0 0
05/10/2011
5.15
 3,300 5.11 5.15 5.11 600 0 0.0
04/10/2011
5.11
 2,000 5.11 5.11 5.08 0 0 0
03/10/2011
5.11
 300 5.11 5.11 5.11 300 0 0.0
30/09/2011
5.11
 600 5.19 5.19 5.11 0 0 0
29/09/2011
5.19
 2,500 5.45 5.48 5.19 0 0 0
28/09/2011
5.45
 4,900 5.08 5.45 5.19 4,900 0 0.1
27/09/2011
5.08
 1,400 5.19 5.19 5.08 0 0 0
26/09/2011
5.19
 11,000 5.00 5.19 4.97 4,000 10,000 -0.1
23/09/2011
5.00
 9,700 5.15 5.15 4.89 2,500 30,000 -0.3
22/09/2011
5.15
 7,000 5.00 5.15 4.82 3,500 0 0.0
21/09/2011
5.00
 2,600 5.19 5.19 5.00 100 0 0.0
20/09/2011
5.19
 1,900 5.23 5.23 5.19 0 0 0
19/09/2011
5.23
 0 5.23 5.23 5.23 0 0 0
16/09/2011
5.23
 2,300 5.30 5.30 5.23 0 0 0
15/09/2011
5.30
 600 5.26 5.30 5.30 0 0 0
14/09/2011
5.26
 4,300 5.48 5.56 5.23 100 0 0.0
13/09/2011
5.48
 6,200 5.30 5.67 5.34 100 0 0.0
12/09/2011
5.30
 7,300 5.15 5.37 5.15 0 0 0
09/09/2011
5.15
 4,200 5.26 5.26 5.15 100 0 0.0
08/09/2011
5.26
 7,400 5.30 5.30 5.23 0 0 0
07/09/2011
5.30
 5,500 5.08 5.30 5.19 0 0 0
06/09/2011
5.08
 500 5.00 5.08 5.08 0 0 0
05/09/2011
5.00
 3,700 5.15 5.15 5.00 3,200 0 0.0
01/09/2011
5.15
 0 5.15 5.15 5.15 0 0 0
31/08/2011
5.15
 5,800 5.00 5.15 5.08 4,800 0 0.1
30/08/2011
5.00
 1,100 5.04 5.04 5.00 1,100 0 0.0
29/08/2011: Cổ tức tiền mặt tỉ lệ: 9%
29/08/2011
5.04
 7,200 4.74 5.04 4.82 1,400 0 0.0
26/08/2011
4.74
 5,500 4.74 4.74 4.74 0 0 0
25/08/2011
4.74
 8,500 4.71 4.74 4.71 100 0 0.0
24/08/2011
4.71
 14,800 4.81 4.81 4.67 500 0 0.0
23/08/2011
4.81
 500 4.85 4.85 4.81 0 0 0
22/08/2011
4.85
 4,000 4.71 4.85 4.78 100 0 0.0
19/08/2011
4.71
 14,400 4.71 4.71 4.67 10,000 0 0.1
18/08/2011
4.71
 1,500 4.64 4.71 4.67 200 0 0.0
17/08/2011
4.64
 6,000 4.50 4.64 4.50 0 0 0
16/08/2011
4.50
 3,600 4.43 4.50 4.50 0 0 0
15/08/2011
4.43
 2,700 4.36 4.47 4.43 0 8,500 -0.1
12/08/2011
4.36
 3,400 4.36 4.40 4.36 0 0 0
11/08/2011
4.36
 1,100 4.36 4.36 4.36 0 0 0
10/08/2011
4.36
 1,100 4.33 4.36 4.36 0 0 0
09/08/2011
4.33
 17,700 4.43 4.43 4.26 200 0 0.0
08/08/2011
4.43
 4,700 4.43 4.43 4.43 0 0 0
05/08/2011
4.43
 1,300 4.40 4.43 4.43 0 0 0
04/08/2011
4.40
 2,400 4.33 4.40 4.33 0 9,000 -0.1
03/08/2011
4.33
 3,000 4.33 4.36 4.33 0 0 0
02/08/2011
4.33
 8,200 4.47 4.47 4.33 0 0 0
01/08/2011
4.47
 5,900 4.50 4.50 4.47 200 0 0.0
29/07/2011
4.50
 1,700 4.50 4.50 4.47 0 0 0
28/07/2011
4.50
 2,900 4.60 4.60 4.50 0 0 0
27/07/2011
4.60
 9,200 4.47 4.60 4.50 0 20,000 -0.2
26/07/2011
4.47
 3,000 4.47 4.50 4.47 0 0 0
25/07/2011
4.47
 3,500 4.50 4.54 4.47 0 0 0
22/07/2011
4.50
 7,600 4.47 4.57 4.50 0 0 0
21/07/2011
4.47
 8,200 4.47 4.50 4.43 0 0 0
20/07/2011
4.47
 7,600 4.50 4.54 4.43 0 0 0
19/07/2011
4.50
 0 4.54 4.50 4.50 0 20,000 -0.2
18/07/2011
4.54
 18,600 4.57 4.57 4.47 1,000 0 0.0
15/07/2011
4.57
 7,400 4.57 4.57 4.57 0 6,000 -0.1
14/07/2011
4.57
 200 4.50 4.57 4.57 0 0 0
13/07/2011
4.50
 12,900 4.43 4.57 4.43 0 0 0
12/07/2011
4.43
 4,600 4.40 4.43 4.40 500 0 0.0
11/07/2011
4.40
 700 4.47 4.50 4.40 500 25,000 -0.3
08/07/2011
4.47
 18,100 4.47 4.50 4.47 0 0 0
07/07/2011
4.47
 700 4.50 4.50 4.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |