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)
06/07/2011
4.50
 28,600 4.57 4.57 4.50 18,200 0 0.2
05/07/2011
4.57
 3,400 4.43 4.57 4.50 0 0 0
04/07/2011
4.43
 8,600 4.43 4.43 4.43 0 20,000 -0.2
01/07/2011
4.43
 4,000 4.67 4.67 4.43 0 0 0
30/06/2011
4.67
 13,500 4.67 4.67 4.57 400 0 0.0
29/06/2011
4.67
 6,100 4.71 4.85 4.54 500 0 0.0
28/06/2011
4.71
 100 4.85 4.85 4.71 0 0 0
27/06/2011
4.85
 8,000 4.67 4.85 4.64 0 0 0
24/06/2011
4.67
 1,100 4.85 4.88 4.67 0 0 0
23/06/2011
4.85
 4,000 4.78 4.85 4.78 100 0 0.0
22/06/2011
4.78
 4,300 4.85 4.85 4.78 0 0 0
21/06/2011
4.85
 2,100 4.67 4.85 4.71 0 32,600 -0.4
20/06/2011
4.67
 3,700 4.85 4.85 4.67 1,000 0 0.0
17/06/2011
4.85
 6,000 4.88 4.88 4.78 1,100 0 0.0
16/06/2011
4.88
 11,300 5.05 5.05 4.78 1,100 0 0.0
15/06/2011
5.05
 26,800 4.92 5.05 4.92 26,000 0 0.4
14/06/2011
4.92
 11,800 5.09 5.19 4.92 0 0 0
13/06/2011
5.09
 2,500 4.95 5.09 5.05 0 0 0
10/06/2011
4.95
 10,100 4.92 5.16 4.95 3,700 9,000 -0.1
09/06/2011
4.92
 7,500 4.88 4.92 4.64 0 0 0
08/06/2011
4.88
 5,500 4.92 4.92 4.85 0 0 0
07/06/2011
4.92
 3,800 4.85 4.95 4.78 0 0 0
06/06/2011
4.85
 31,300 4.64 4.85 4.50 25,000 0 0.3
03/06/2011
4.64
 7,500 4.81 4.85 4.64 0 0 0
02/06/2011
4.81
 19,400 4.64 4.81 4.81 0 3,300 -0.0
01/06/2011
4.64
 15,500 4.47 4.71 4.36 0 0 0
31/05/2011
4.47
 8,200 4.60 4.60 4.40 0 0 0
30/05/2011
4.60
 500 4.81 4.81 4.60 0 0 0
27/05/2011
4.81
 8,400 4.67 4.81 4.78 700 0 0.0
26/05/2011
4.67
 14,900 4.40 4.78 4.15 300 0 0.0
25/05/2011
4.40
 15,300 4.64 4.71 4.40 700 0 0.0
24/05/2011
4.64
 13,100 4.81 4.81 4.60 300 0 0.0
23/05/2011
4.81
 7,400 4.92 4.92 4.74 1,300 0 0.0
20/05/2011
4.92
 3,500 5.09 5.16 4.92 200 0 0.0
19/05/2011
5.09
 4,000 5.19 5.19 5.09 1,300 0 0.0
18/05/2011
5.19
 2,100 5.12 5.19 5.12 0 0 0
17/05/2011
5.12
 3,400 5.26 5.26 5.09 0 0 0
16/05/2011
5.26
 14,900 5.30 5.30 5.26 14,400 15,000 0.0
13/05/2011
5.30
 18,000 5.30 5.30 5.26 16,800 0 0.3
12/05/2011
5.30
 7,400 5.33 5.33 5.26 6,600 0 0.1
11/05/2011
5.33
 8,500 5.26 5.33 5.19 8,000 0 0.1
10/05/2011
5.26
 13,800 5.26 5.37 5.23 0 0 0
09/05/2011
5.26
 11,000 5.19 5.26 5.19 6,000 0 0.1
06/05/2011
5.19
 5,000 5.23 5.23 5.19 2,000 0 0.0
05/05/2011
5.23
 16,000 5.30 5.30 5.12 9,500 2,100 0.1
04/05/2011
5.30
 13,400 5.30 5.33 5.19 12,000 0 0.2
29/04/2011
5.30
 3,500 5.23 5.37 5.30 200 0 0.0
28/04/2011
5.23
 7,400 5.23 5.44 5.23 0 0 0
27/04/2011
5.23
 11,400 5.30 5.30 5.19 10,500 0 0.2
26/04/2011
5.30
 58,100 5.30 5.51 4.92 24,500 0 0.4
25/04/2011
5.30
 3,600 5.19 5.40 5.23 0 5,000 -0.1
22/04/2011
5.19
 28,500 5.23 5.33 5.12 200 0 0.0
21/04/2011
5.23
 9,900 5.37 5.44 5.23 1,000 0 0.0
20/04/2011
5.37
 10,200 5.51 5.78 5.37 0 0 0
19/04/2011
5.51
 3,400 5.40 5.68 5.23 100 0 0.0
18/04/2011
5.40
 9,100 5.54 5.54 5.40 0 0 0
15/04/2011
5.54
 16,300 5.82 5.82 5.47 2,000 0 0.0
14/04/2011
5.82
 13,700 5.85 6.06 5.82 0 0 0
13/04/2011
5.85
 9,700 5.89 6.13 5.82 300 15,000 -0.2
08/04/2011
5.89
 1,300 5.96 5.96 5.71 0 0 0
07/04/2011
5.96
 1,100 5.99 5.99 5.92 0 0 0
06/04/2011
5.99
 49,400 5.85 6.06 5.92 40,000 0 0.7
05/04/2011
5.85
 5,000 5.85 5.85 5.85 0 0 0
04/04/2011
5.85
 100 5.85 5.85 5.85 0 0 0
01/04/2011
5.85
 0 5.85 5.85 5.85 0 0 0
31/03/2011
5.85
 100 5.75 5.85 5.85 0 0 0
30/03/2011
5.75
 1,600 5.85 5.85 5.71 0 0 0
29/03/2011
5.85
 500 5.96 5.96 5.85 0 0 0
28/03/2011
5.96
 7,900 5.96 5.96 5.96 0 0 0
25/03/2011
5.96
 4,800 5.92 5.96 5.92 0 0 0
24/03/2011
5.92
 4,100 6.06 6.06 5.89 0 0 0
23/03/2011
6.06
 5,100 5.89 6.06 5.92 0 0 0
22/03/2011
5.89
 10,800 5.92 6.02 5.89 2,700 0 0.0
21/03/2011
5.92
 22,100 5.96 6.09 5.92 9,200 0 0.2
18/03/2011
5.96
 16,300 5.89 6.02 5.92 1,500 2,000 -0.0
17/03/2011
5.89
 1,300 5.89 5.89 5.71 0 0 0
16/03/2011
5.89
 27,800 5.75 6.20 5.75 1,000 0 0.0
15/03/2011
5.75
 10,300 5.85 6.20 5.71 0 0 0
14/03/2011
5.85
 19,300 6.27 6.27 5.85 5,200 0 0.1
11/03/2011
6.27
 59,300 6.06 6.27 6.09 0 0 0
10/03/2011
6.06
 81,400 5.61 6.09 5.75 0 59,800 -1.0
09/03/2011
5.61
 8,200 5.85 5.85 5.57 1,500 0 0.0
08/03/2011
5.85
 20,800 5.85 6.23 5.71 100 6,100 -0.1
07/03/2011
5.85
 22,800 6.02 6.23 5.57 400 0 0.0
04/03/2011
6.02
 11,800 5.99 6.09 5.89 1,200 0 0.0
03/03/2011
5.99
 10,400 6.51 6.51 5.99 1,700 0 0.0
02/03/2011: Cổ tức tiền mặt tỉ lệ: 17%
02/03/2011
6.51
 13,300 6.79 6.79 6.30 3,400 500 0.1
01/03/2011
6.79
 19,700 6.66 6.79 6.59 0 0 0
28/02/2011
6.66
 15,300 6.75 6.75 6.59 0 4,200 -0.1
25/02/2011
6.75
 4,900 6.69 6.85 6.59 600 0 0.0
24/02/2011
6.69
 9,100 6.69 6.69 6.44 0 0 0
23/02/2011
6.69
 9,100 6.66 6.85 6.56 1,800 0 0.0
22/02/2011
6.66
 12,800 6.69 6.95 6.66 0 0 0
21/02/2011
6.69
 39,900 7.01 7.01 6.63 1,300 0 0.0
18/02/2011
7.01
 32,800 7.26 7.26 6.72 1,200 0 0.0
17/02/2011
7.26
 7,900 7.30 7.30 7.10 0 0 0
16/02/2011
7.30
 24,200 7.26 7.39 7.26 4,400 0 0.1
15/02/2011
7.26
 13,600 7.36 7.36 7.07 0 0 0
14/02/2011
7.36
 24,400 7.20 7.36 7.17 0 0 0
11/02/2011
7.20
 2,500 7.30 7.49 7.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |