CTCP Vinam (cvn)

1.30
0.10
(8.33%)
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
(2025-11-05) 		0.20 20% 1,338,600 0 0
1
1.30
1.30
2 tháng
(2025-10-06) 		-0.10 -7.69% 3,374,100 0 0
1
1.30
1.30
3 tháng
(2025-09-08) 		0 0% 4,783,600 0 0
1
1.40
1.30
6 tháng
(2025-06-09) 		-0.70 -36.84% 12,762,100 0 0
1
1.90
1.30
12 tháng
(2024-12-10) 		-0.70 -36.84% 12,762,100 0 0
1
1.90
1.30
24 tháng
(2023-12-18) 		-2.20 -64.71% 52,688,987 -2,500 -0.0
1
3.70
1.30
36 tháng
(2022-12-21) 		-1.80 -60% 128,776,098 -2,500 -0.0
1
4.50
1.30
60 tháng
(2020-12-31) 		-9.60 -88.89% 246,001,560 -206,280 -2.0
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)
04/05/2022
8.40
 75,702 8.40 8.70 8.20 0 0 0
29/04/2022
8.40
 159,148 8.10 8.40 8 0 0 0
28/04/2022
8.10
 127,443 8.20 8.40 7.60 0 0 0
27/04/2022
8.20
 115,400 7.80 8.20 7.60 0 0 0
26/04/2022
7.80
 273,800 7.50 7.90 7.10 0 0 0
25/04/2022
7.50
 209,903 8 8.40 7.40 0 300 -0.0
22/04/2022
8
 365,445 8 8 7.20 0 0 0
21/04/2022
8
 365,400 8 8 7.20 0 0 0
20/04/2022
8
 307,760 8.10 8.30 7.80 0 0 0
19/04/2022
8.10
 350,500 9 9.10 8.10 0 0 0
18/04/2022
9
 297,400 9.80 9.90 9 0 300 -0.0
15/04/2022
9.80
 154,800 10.20 10.20 9.80 0 0 0
14/04/2022
10.20
 114,200 10.10 10.50 10 0 0 0
13/04/2022
10.10
 218,637 10.10 10.20 9.80 0 0 0
12/04/2022
10.10
 320,705 10.50 10.50 9.90 0 300 -0.0
08/04/2022
10.50
 278,432 10.70 10.80 10.50 0 0 0
07/04/2022
10.70
 166,482 10.70 10.90 10.60 0 0 0
06/04/2022
10.70
 246,012 11 11 10.70 0 0 0
05/04/2022
11
 169,979 11 11.10 10.90 0 0 0
04/04/2022
11
 219,600 10.90 11.20 10.90 0 0 0
01/04/2022
10.90
 358,600 10.90 10.90 10.50 0 0 0
31/03/2022
10.90
 277,700 11 11.20 10.90 0 0 0
30/03/2022
11
 718,500 11.50 11.50 10.90 0 0 0
29/03/2022
11.50
 361,330 11.40 11.60 11.40 0 0 0
28/03/2022
11.40
 588,717 11.80 11.80 11.20 0 0 0
25/03/2022
11.80
 449,420 11.60 11.90 11.50 0 0 0
24/03/2022
11.60
 514,365 11.50 11.70 11.20 0 0 0
23/03/2022
11.50
 517,371 11.80 11.90 11.50 0 0 0
22/03/2022
11.80
 659,202 12 12.30 11.80 0 0 0
21/03/2022
12
 1,031,520 11.60 12.40 11.60 0 0 0
18/03/2022
11.60
 366,285 11.70 11.80 11.50 0 0 0
17/03/2022
11.70
 585,593 11.40 11.80 11.40 0 0 0
16/03/2022
11.40
 488,897 11.60 11.70 11.30 0 0 0
15/03/2022
11.60
 419,800 11.70 11.70 11.30 0 0 0
14/03/2022
11.70
 921,055 11.80 12.10 11.30 0 0 0
11/03/2022
11.80
 1,281,377 11.50 12.20 11 0 0 0
10/03/2022
11.50
 1,184,910 11.10 11.70 11.10 0 0 0
09/03/2022
11.10
 812,724 11.10 11.30 10.60 0 5,000 -0.1
08/03/2022
11.10
 782,600 11.40 11.90 11.10 0 0 0
07/03/2022
11.40
 1,433,025 10.40 11.40 10.50 0 0 0
04/03/2022
10.40
 1,048,879 10.40 10.60 10.20 0 0 0
03/03/2022
10.40
 447,800 10.40 10.40 10.20 0 0 0
02/03/2022
10.40
 334,695 10.50 10.60 10.30 0 0 0
01/03/2022
10.50
 416,200 10.60 10.60 10.40 0 0 0
28/02/2022
10.60
 441,200 10.60 10.60 10.40 0 0 0
25/02/2022
10.60
 223,260 10.60 10.70 10.40 0 0 0
24/02/2022
10.60
 413,700 10.90 10.90 10.30 0 0 0
23/02/2022
10.90
 1,026,900 10.50 11 10.30 0 19,400 -0.2
22/02/2022
10.50
 607,750 11 11 10.30 0 0 0
21/02/2022
11
 374,800 11.10 11.20 10.80 0 4,000 -0.0
18/02/2022
11.10
 659,160 10.80 11.10 10.50 0 0 0
17/02/2022
10.80
 230,600 10.90 10.90 10.50 0 0 0
16/02/2022
10.90
 209,000 10.90 11 10.50 0 0 0
15/02/2022
10.90
 195,956 10.60 10.90 10.40 0 0 0
14/02/2022
10.60
 200,220 10.90 11 10.40 0 0 0
11/02/2022
10.90
 141,825 10.60 10.90 10.40 0 0 0
10/02/2022
10.60
 115,236 10.80 11.20 10.60 0 0 0
09/02/2022
10.80
 225,013 10.10 10.80 10 0 0 0
08/02/2022
10.10
 144,799 9.80 10.10 9.80 0 0 0
07/02/2022
9.80
 155,200 9.40 10 9.50 0 0 0
28/01/2022
9.40
 160,300 9.40 9.40 9.20 0 0 0
27/01/2022
9.40
 70,600 9.50 9.60 9.20 0 0 0
26/01/2022
9.50
 227,500 9.80 9.90 9.40 0 0 0
25/01/2022
9.80
 129,024 9.90 10 9.50 0 0 0
24/01/2022
9.90
 124,400 10.50 10.50 9.90 0 0 0
21/01/2022
10.50
 176,906 10.90 11.10 10.40 0 0 0
20/01/2022
10.90
 120,658 10.30 10.90 10.20 0 0 0
19/01/2022
10.30
 67,400 10 10.40 9.80 0 0 0
18/01/2022
10
 282,200 10.30 10.40 9.80 0 0 0
17/01/2022
10.30
 210,162 11.30 11.80 10.30 0 0 0
14/01/2022
11.30
 471,000 10.60 11.40 10 0 0 0
13/01/2022
10.60
 581,875 11.70 12.20 10.60 0 0 0
12/01/2022
11.70
 457,130 12.50 12.50 11.40 0 0 0
11/01/2022
12.50
 385,976 13 13.20 12.40 0 0 0
10/01/2022
13
 1,233,790 12.50 13.50 12.60 0 0 0
07/01/2022
12.50
 522,011 12.20 12.50 12.30 0 0 0
06/01/2022
12.20
 325,170 12.20 12.30 12 0 0 0
05/01/2022
12.20
 331,584 12.40 12.50 12.10 0 0 0
04/01/2022
12.40
 267,130 12.20 12.40 12.10 0 0 0
31/12/2021
12.20
 249,619 12.50 12.70 12.20 0 0 0
30/12/2021
12.50
 388,641 12.70 12.80 12.50 0 0 0
29/12/2021
12.70
 363,511 13.20 13.30 12.70 0 0 0
28/12/2021
13.20
 400,493 12.90 13.20 12.50 0 13,600 -0.2
27/12/2021
12.90
 445,186 12.90 13.80 12.60 0 0 0
24/12/2021
12.90
 768,206 11.80 12.90 11.80 0 0 0
23/12/2021
11.80
 349,601 11.70 11.90 11.50 0 0 0
22/12/2021
11.70
 290,600 11.80 11.90 11.60 0 0 0
21/12/2021
11.80
 206,895 11.80 12 11.70 0 0 0
20/12/2021
11.80
 253,008 11.90 12.10 11.70 0 0 0
17/12/2021
11.90
 219,800 12 12.30 11.80 0 0 0
16/12/2021
12
 397,559 11.50 12.20 11.50 0 0 0
15/12/2021
11.50
 232,400 11.80 11.90 11.40 0 0 0
14/12/2021
11.80
 249,381 11.80 12 11.70 0 0 0
13/12/2021
11.80
 201,854 11.70 11.90 11 0 0 0
10/12/2021
11.70
 171,860 11.90 11.90 11.60 0 0 0
09/12/2021
11.90
 194,859 12 12.10 11.70 0 2,000 -0.0
08/12/2021
12
 322,080 11.50 12.20 11.50 0 0 0
07/12/2021
11.50
 763,357 11.50 12 11 0 0 0
06/12/2021
11.50
 545,540 12.50 12.60 11.30 0 0 0
03/12/2021
12.50
 386,910 13.20 13.40 12.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |