CTCP Vinam (cvn)

1
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
(2026-05-20) 		-0.10 -9.09% 457,100 0 0
1
1.10
1
2 tháng
(2026-04-20) 		-0.20 -16.67% 1,229,400 0 0
1
1.20
1
3 tháng
(2026-03-23) 		0 0% 3,516,000 0 0
1
1.20
1
6 tháng
(2025-12-22) 		-0.50 -33.33% 8,469,900 0 0
1
1.50
1
12 tháng
(2025-06-24) 		-0.60 -37.50% 21,193,800 0 0
1
1.60
1
24 tháng
(2024-07-01) 		-1.40 -58.33% 26,434,072 0 0
1
2.40
1
36 tháng
(2023-07-05) 		-2.80 -73.68% 95,225,482 -2,500 -0.0
1
4.30
1
60 tháng
(2021-07-15) 		-7 -87.50% 227,293,141 -305,120 -2.7
1
14.60
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/08/2022
6.40
 114,700 6.30 6.50 6.40 0 0 0
29/08/2022
6.30
 268,500 6.50 6.50 6.20 0 0 0
26/08/2022
6.50
 152,400 6.60 6.70 6.50 0 0 0
25/08/2022
6.60
 98,123 6.60 6.70 6.60 0 0 0
24/08/2022
6.60
 129,707 6.60 6.70 6.50 0 0 0
23/08/2022
6.60
 96,900 6.40 6.60 6.30 0 0 0
22/08/2022
6.40
 206,000 6.50 6.60 6.40 0 0 0
19/08/2022
6.50
 188,193 6.60 6.70 6.50 0 0 0
18/08/2022
6.60
 154,000 6.60 6.60 6.50 0 0 0
17/08/2022
6.60
 114,400 6.70 6.80 6.60 0 0 0
16/08/2022
6.70
 529,460 6.80 6.90 6.60 0 0 0
15/08/2022
6.80
 477,130 6.90 7.10 6.70 0 0 0
12/08/2022
6.90
 158,900 7 7 6.80 0 0 0
11/08/2022
7
 144,100 7.20 7.30 7 0 0 0
10/08/2022
7.20
 64,500 7.20 7.30 7.10 0 0 0
09/08/2022
7.20
 231,000 7.10 7.30 7 0 0 0
08/08/2022
7.10
 147,000 7 7.10 6.90 0 0 0
05/08/2022
7
 188,700 6.80 7 6.80 0 0 0
04/08/2022
6.80
 253,800 6.80 7.10 6.80 0 0 0
03/08/2022
6.80
 184,813 6.90 6.90 6.70 0 0 0
02/08/2022
6.90
 285,900 6.60 7 6.60 0 0 0
01/08/2022
6.60
 143,500 6.50 6.60 6.40 0 0 0
29/07/2022
6.50
 127,301 6.50 6.60 6.40 0 0 0
28/07/2022
6.50
 228,721 6.30 6.60 6.30 0 0 0
27/07/2022
6.30
 67,000 6.30 6.30 6.10 0 0 0
26/07/2022
6.30
 62,540 6.30 6.30 6.20 0 0 0
25/07/2022
6.30
 62,605 6.30 6.40 6.20 0 0 0
22/07/2022
6.30
 68,300 6.40 6.40 6.30 0 0 0
21/07/2022
6.40
 82,465 6.40 6.40 6.30 0 0 0
20/07/2022
6.40
 242,920 6.20 6.50 6.20 0 0 0
19/07/2022
6.20
 31,500 6.30 6.30 6.20 0 0 0
18/07/2022
6.30
 84,000 6.40 6.40 6.20 0 0 0
15/07/2022
6.40
 366,180 6.20 6.40 6.10 0 0 0
14/07/2022
6.20
 171,500 6.40 6.40 6.20 0 0 0
13/07/2022
6.40
 61,200 6.40 6.50 6.30 0 0 0
12/07/2022
6.40
 131,540 6.20 6.40 6.10 0 40 -0.0
11/07/2022
6.20
 68,500 6.30 6.30 6 0 0 0
08/07/2022
6.30
 39,500 6.20 6.30 6.10 0 0 0
07/07/2022
6.20
 34,200 6.10 6.20 6 0 0 0
06/07/2022
6.10
 64,300 6.20 6.20 6 0 0 0
05/07/2022
6.20
 73,300 6.30 6.30 6 0 0 0
04/07/2022
6.30
 42,410 6.20 6.40 6.10 0 0 0
01/07/2022
6.20
 78,100 6.10 6.20 6 0 0 0
30/06/2022
6.10
 110,600 6.40 6.40 6.10 0 0 0
29/06/2022
6.40
 52,300 6.50 6.60 6.30 0 0 0
28/06/2022
6.50
 71,240 6.40 6.50 6.30 0 0 0
27/06/2022
6.40
 54,720 6.20 6.40 6.20 0 0 0
24/06/2022
6.20
 43,500 6.10 6.20 6.10 0 0 0
23/06/2022
6.10
 53,220 6 6.10 5.90 0 0 0
22/06/2022
6
 35,820 5.70 6.10 5.70 0 0 0
21/06/2022
5.70
 69,400 5.90 6 5.60 0 0 0
20/06/2022
5.90
 259,701 6.40 6.60 5.80 0 0 0
17/06/2022
6.40
 311,100 7.10 7.10 6.40 0 0 0
16/06/2022: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
16/06/2022
7.10
 106,100 8.07 8.07 7 0 0 0
15/06/2022
7.10
 78,600 7.20 7.50 6.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |