CTCP Vinam (cvn)

1.20
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
(2026-08-10) 		0 0% 4,385,100 0 0
1.20
1.40
1.30
2 tháng
(2026-07-10) 		-0.40 -23.53% 15,241,300 0 0
1.20
1.70
1.30
3 tháng
(2026-06-10) 		0.30 30% 27,835,700 0 0
1
1.80
1.30
6 tháng
(2026-03-12) 		0.20 18.18% 31,814,300 0 0
1
1.80
1.30
12 tháng
(2025-09-15) 		0 0% 41,741,200 0 0
1
1.80
1.30
24 tháng
(2024-09-18) 		-0.60 -31.58% 50,474,200 0 0
1
1.90
1.30
36 tháng
(2023-09-25) 		-1.90 -59.38% 100,343,781 -2,500 -0.0
1
3.70
1.30
60 tháng
(2021-10-04) 		-7.40 -85.06% 245,821,952 -103,220 -1.2
1
14.60
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2023
3.20
 41,985 3.20 3.30 3.20 0 0 0
19/01/2023
3.20
 89,900 3.10 3.30 3.20 0 0 0
18/01/2023
3.10
 57,440 3.10 3.10 3 0 0 0
17/01/2023
3.10
 12,300 3.10 3.10 3.10 0 0 0
16/01/2023
3.10
 21,100 3.10 3.10 3 0 0 0
13/01/2023
3.10
 34,300 3.10 3.10 3.10 0 0 0
12/01/2023
3.10
 29,100 3.10 3.10 3 0 0 0
11/01/2023
3.10
 39,500 3.10 3.10 3.10 0 0 0
10/01/2023
3.10
 49,600 3 3.10 3 0 0 0
09/01/2023
3
 65,600 3 3.10 3 0 0 0
06/01/2023
3
 46,919 3 3.10 3 0 0 0
05/01/2023
3
 8,000 3.10 3.10 3 0 0 0
04/01/2023
3.10
 68,500 3 3.10 3 0 0 0
03/01/2023
3
 69,519 3 3.10 2.90 0 0 0
30/12/2022
3
 62,400 3.10 3.10 2.80 0 0 0
29/12/2022
3.10
 12,700 3.10 3.10 2.90 0 0 0
28/12/2022
3.10
 19,300 3 3.10 2.90 0 0 0
27/12/2022
3
 31,320 2.80 3 2.80 0 0 0
26/12/2022
2.80
 102,300 3 3 2.80 0 0 0
23/12/2022
3
 6,300 3 3 2.90 0 0 0
22/12/2022
3
 43,339 3 3.10 2.90 0 0 0
21/12/2022
3
 53,001 3.10 3.10 3 0 0 0
20/12/2022
3.10
 117,600 3.20 3.20 3 0 0 0
19/12/2022
3.20
 153,739 3.10 3.30 3.10 0 0 0
16/12/2022
3.10
 61,301 3.20 3.20 3.10 0 0 0
15/12/2022
3.20
 27,930 3.20 3.20 3.10 0 0 0
14/12/2022
3.20
 51,400 3.20 3.30 3.20 0 0 0
13/12/2022
3.20
 46,300 3.10 3.20 3 0 0 0
12/12/2022
3.10
 111,807 3.20 3.30 3.10 0 0 0
09/12/2022
3.20
 31,700 3.20 3.20 3.10 0 0 0
08/12/2022
3.20
 133,644 3.10 3.30 3.10 0 0 0
07/12/2022
3.10
 116,124 3.30 3.30 3.10 0 0 0
06/12/2022
3.30
 299,000 3.50 3.60 3.30 0 0 0
05/12/2022
3.50
 162,600 3.50 3.60 3.40 0 0 0
02/12/2022
3.50
 171,100 3.30 3.50 3.40 0 0 0
01/12/2022
3.30
 427,598 3.20 3.50 3.20 0 0 0
30/11/2022
3.20
 130,100 3.20 3.30 3.10 0 0 0
29/11/2022
3.20
 147,100 3.30 3.40 3.10 0 0 0
28/11/2022
3.30
 136,646 3.10 3.30 3.10 0 0 0
25/11/2022
3.10
 86,700 2.90 3.10 2.90 0 0 0
24/11/2022
2.90
 30,046 3.10 3.10 2.90 0 0 0
23/11/2022
3.10
 60,400 3.10 3.10 3 0 0 0
22/11/2022
3.10
 214,100 3.10 3.30 3 0 0 0
21/11/2022
3.10
 78,300 3 3.10 2.90 0 0 0
18/11/2022
3
 91,400 2.90 3 2.80 0 0 0
17/11/2022
2.90
 168,400 2.70 2.90 2.80 0 0 0
16/11/2022
2.70
 175,220 2.50 2.70 2.30 0 0 0
15/11/2022
2.50
 72,928 2.70 2.80 2.50 0 0 0
14/11/2022
2.70
 78,532 2.90 2.90 2.70 0 0 0
11/11/2022
2.90
 24,300 2.90 3 2.90 0 0 0
10/11/2022
2.90
 85,600 3.20 3.20 2.90 0 0 0
09/11/2022
3.20
 30,800 3.10 3.30 3.10 0 0 0
08/11/2022
3.10
 16,628 3.20 3.20 3 0 0 0
07/11/2022
3.20
 67,700 3.30 3.40 3.10 0 0 0
04/11/2022
3.30
 46,000 3.50 3.50 3.30 0 0 0
03/11/2022
3.50
 39,300 3.50 3.50 3.40 0 0 0
02/11/2022
3.50
 67,147 3.40 3.50 3.40 0 0 0
01/11/2022
3.40
 96,500 3.50 3.50 3.40 0 0 0
31/10/2022
3.50
 97,100 3.60 3.60 3.40 0 0 0
28/10/2022
3.60
 234,815 3.50 3.70 3.50 0 0 0
27/10/2022
3.50
 74,000 3.30 3.50 3.20 0 0 0
26/10/2022
3.30
 54,433 3.40 3.40 3.20 0 0 0
25/10/2022
3.40
 165,700 3.40 3.50 3.10 0 0 0
24/10/2022
3.40
 197,319 3.70 4 3.40 0 0 0
21/10/2022
3.70
 142,826 4 4 3.70 0 0 0
20/10/2022
4
 23,600 4.10 4.10 3.90 0 0 0
19/10/2022
4.10
 44,700 4 4.10 4 0 0 0
18/10/2022
4
 167,839 3.90 4.10 3.80 0 0 0
17/10/2022
3.90
 57,806 4 4.20 3.90 0 0 0
14/10/2022
4
 171,200 3.90 4.10 4 0 0 0
13/10/2022
3.90
 23,000 3.90 3.90 3.70 0 0 0
12/10/2022
3.90
 119,800 3.80 4 3.50 0 0 0
11/10/2022
3.80
 42,400 4.10 4.10 3.70 0 0 0
10/10/2022
4.10
 88,820 4 4.10 3.90 0 0 0
07/10/2022
4
 216,340 4.40 4.40 4 0 0 0
06/10/2022
4.40
 64,608 4.60 4.60 4.40 0 0 0
05/10/2022
4.60
 144,518 4.50 4.80 4.50 0 0 0
04/10/2022
4.50
 168,025 4.80 5 4.50 0 0 0
03/10/2022
4.80
 77,740 5.10 5.10 4.80 0 0 0
30/09/2022
5.10
 197,498 5.20 5.20 4.80 0 0 0
29/09/2022
5.20
 218,225 5.50 5.60 5.20 0 0 0
28/09/2022
5.50
 182,577 5.70 5.70 5.40 0 0 0
27/09/2022
5.70
 95,450 5.80 5.80 5.60 0 0 0
26/09/2022
5.80
 100,447 6 6 5.70 0 0 0
23/09/2022
6
 214,311 5.90 6.10 5.80 0 0 0
22/09/2022
5.90
 100,420 5.90 5.90 5.70 0 0 0
21/09/2022
5.90
 79,000 6 6 5.80 0 0 0
20/09/2022
6
 106,041 6 6 5.80 0 0 0
19/09/2022
6
 100,300 6.10 6.10 5.90 0 0 0
16/09/2022
6.10
 181,083 6.20 6.20 6 0 0 0
15/09/2022
6.20
 106,975 6.30 6.40 6.20 0 0 0
14/09/2022
6.30
 169,163 6.30 6.40 6.10 0 0 0
13/09/2022
6.30
 47,079 6.30 6.40 6.30 0 0 0
12/09/2022
6.30
 184,941 6.20 6.30 6.20 0 0 0
09/09/2022
6.20
 98,800 6.10 6.20 6 0 0 0
08/09/2022
6.10
 62,800 6.10 6.20 6.10 0 0 0
07/09/2022
6.10
 183,200 6.20 6.30 6.10 0 0 0
06/09/2022
6.20
 138,600 6.20 6.30 6.20 0 0 0
05/09/2022
6.20
 65,300 6.30 6.40 6.20 0 0 0
31/08/2022
6.30
 104,600 6.40 6.40 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |