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
(2025-12-29) 		-0.10 -7.69% 1,497,500 0 0
1.20
1.30
1.20
2 tháng
(2025-11-28) 		0 0% 4,294,400 0 0
1.20
1.50
1.20
3 tháng
(2025-10-29) 		0.20 20% 5,325,100 0 0
1
1.50
1.20
6 tháng
(2025-07-31) 		-0.30 -20% 11,497,700 0 0
1
1.50
1.20
12 tháng
(2025-02-03) 		-0.70 -36.84% 16,402,100 0 0
1
1.90
1.20
24 tháng
(2024-02-07) 		-2.10 -63.64% 50,713,797 -2,500 -0.0
1
3.70
1.20
36 tháng
(2023-02-13) 		-1.80 -60% 130,761,795 -2,500 -0.0
1
4.50
1.20
60 tháng
(2021-02-22) 		-7.90 -86.81% 240,654,700 -296,520 -2.8
1
14.60
1.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2022
7.20
 164,134 7.10 7.70 6.60 0 0 0
13/06/2022
7.10
 206,121 7.70 7.70 7.10 0 0 0
10/06/2022
7.70
 76,500 7.90 7.90 7.60 0 0 0
09/06/2022
7.90
 158,101 7.70 8.10 7.50 0 0 0
08/06/2022
7.70
 91,317 7.50 7.70 7.50 0 0 0
07/06/2022
7.50
 146,400 7.70 7.70 7.30 0 0 0
06/06/2022
7.70
 64,600 7.60 7.80 7.50 0 0 0
03/06/2022
7.60
 94,910 7.70 7.80 7.50 0 0 0
02/06/2022
7.70
 217,753 8 8 7.60 0 0 0
01/06/2022
8
 136,103 8.20 8.30 7.90 0 0 0
31/05/2022
8.20
 143,800 8.20 8.60 8.10 0 0 0
30/05/2022
8.20
 518,458 7.50 8.20 7.50 0 0 0
27/05/2022
7.50
 107,200 7.50 7.60 7.40 0 0 0
26/05/2022
7.50
 142,320 7.50 7.60 7.40 0 0 0
25/05/2022
7.50
 103,500 7.10 7.50 7.10 0 0 0
24/05/2022
7.10
 130,400 7.10 7.20 7 0 0 0
23/05/2022
7.10
 76,600 7.30 7.50 7 0 0 0
20/05/2022
7.30
 73,132 7.10 7.30 7.10 0 26 -0.0
19/05/2022
7.10
 120,800 7.40 7.40 7 0 0 0
18/05/2022
7.40
 104,000 7.40 7.60 7.20 0 0 0
17/05/2022
7.40
 82,607 6.90 7.40 6.70 0 0 0
16/05/2022
6.90
 72,400 6.60 7.10 6.70 0 0 0
13/05/2022
6.60
 218,679 7.30 7.40 6.60 0 54 -0.0
12/05/2022
7.30
 75,800 7.80 7.80 7.30 0 0 0
11/05/2022
7.80
 40,400 7.70 7.90 7.60 0 0 0
10/05/2022
7.70
 125,300 7.40 7.70 6.80 0 0 0
09/05/2022
7.40
 128,400 8.20 8.20 7.40 0 100 -0.0
06/05/2022
8.20
 105,660 8.20 8.30 7.90 0 0 0
05/05/2022
8.20
 70,100 8.40 8.50 8.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |