CTCP Đầu tư Việt Việt Nhật (vnh)

0.70
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
(2026-08-18) 		-0.10 -12.50% 399,600 0 0
0.70
1.40
0.70
2 tháng
(2026-07-20) 		-0.30 -30% 664,300 0 0
0.70
1.40
0.70
3 tháng
(2026-06-19) 		-0.30 -30% 1,086,500 0 0
0.70
1.40
0.70
6 tháng
(2026-03-23) 		-1.10 -61.11% 2,837,400 0 0
0.70
1.80
0.70
12 tháng
(2025-09-22) 		-0.80 -53.33% 6,973,300 0 0
0.70
1.80
0.70
24 tháng
(2024-09-27) 		-0.70 -50% 13,782,247 0 0
0.70
3.20
0.70
36 tháng
(2023-10-03) 		-1.80 -72% 40,562,237 0 0
0.70
3.60
0.70
60 tháng
(2021-10-13) 		-8.50 -92.39% 90,537,536 -2,100 0.0
0.70
10.10
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
2
 50,400 2 2.10 2 0 0 0
05/04/2023
1.80
 7,900 1.80 1.80 1.70 0 0 0
04/04/2023
1.90
 67,100 1.90 2 1.90 0 0 0
03/04/2023
2.40
 5,300 2.30 2.40 2.20 0 0 0
31/03/2023
2
 57,100 2 2.10 1.90 0 0 0
30/03/2023
2
 37,500 2.10 2.10 2 0 0 0
29/03/2023
2.10
 2,804 2.10 2.10 2 0 0 0
28/03/2023
2
 97,200 2.10 2.20 1.90 0 0 0
27/03/2023
2.10
 3,400 2.10 2.20 2.10 0 0 0
24/03/2023
2.10
 1,600 2.10 2.20 2.10 0 0 0
23/03/2023
2.10
 4,300 2.10 2.10 2.10 0 0 0
22/03/2023
2.20
 1,000 2.20 2.20 2.20 0 0 0
21/03/2023
2.10
 3,400 2.20 2.20 2.10 0 0 0
20/03/2023
2.10
 7,000 2.10 2.20 2.10 0 0 0
17/03/2023
2
 9,807 2.10 2.20 2 0 0 0
16/03/2023
2.20
 3,000 2.30 2.30 2 0 0 0
15/03/2023
2.20
 8,500 2.30 2.30 2.10 0 0 0
14/03/2023
2.20
 13,000 2.20 2.20 2.20 0 0 0
13/03/2023
2.20
 16,230 2.30 2.30 2 0 0 0
10/03/2023
2.20
 33,401 2.20 2.20 2.20 0 0 0
09/03/2023
2.30
 8,100 2.30 2.30 2.20 0 0 0
08/03/2023
2.20
 20,300 2.30 2.30 2.20 0 0 0
07/03/2023
2.30
 10,500 2.30 2.30 2.20 0 0 0
06/03/2023
2.30
 14,700 2.30 2.40 2.30 0 0 0
03/03/2023
2.40
 5,300 2.30 2.40 2.20 0 0 0
02/03/2023
2.30
 8,600 2.20 2.30 2.10 0 0 0
01/03/2023
2.20
 13,100 2.20 2.20 2.10 0 0 0
28/02/2023
2.20
 4,640 2.20 2.30 2.20 0 0 0
27/02/2023
2.20
 14,600 2.20 2.20 2.20 0 0 0
24/02/2023
2.30
 9,500 2.30 2.30 2.20 0 0 0
23/02/2023
2.30
 600 2.30 2.30 2.30 0 0 0
22/02/2023
2.30
 6,600 2.30 2.40 2.20 0 0 0
21/02/2023
2.40
 13,443 2.40 2.40 2.30 0 0 0
20/02/2023
2.40
 10,500 2.40 2.40 2.30 0 0 0
17/02/2023
2.30
 3,500 2.40 2.40 2.30 0 0 0
16/02/2023
2.40
 4,543 2.30 2.40 2.20 0 0 0
15/02/2023
2.40
 10,500 2.20 2.40 2.20 0 0 0
14/02/2023
2.30
 94,900 2.30 2.40 2.10 0 0 0
13/02/2023
2.20
 34,801 2.40 2.40 2.10 0 0 0
10/02/2023
2.40
 45,500 2.50 2.50 2.30 0 0 0
09/02/2023
2.40
 23,822 2.50 2.50 2.40 0 0 0
08/02/2023
2.50
 2,900 2.50 2.50 2.40 0 0 0
07/02/2023
2.50
 25,525 2.50 2.50 2.50 0 0 0
06/02/2023
2.50
 9,319 2.50 2.50 2.50 0 0 0
03/02/2023
2.50
 5,600 2.50 2.60 2.40 0 0 0
02/02/2023
2.50
 13,401 2.50 2.50 2.40 0 0 0
01/02/2023
2.50
 56,900 2.60 2.70 2.50 0 0 0
31/01/2023
2.50
 10,100 2.60 2.60 2.40 0 0 0
30/01/2023
2.50
 13,801 2.60 2.60 2.50 0 0 0
27/01/2023
2.60
 75,307 2.50 2.80 2.50 0 0 0
26/01/2023
0.70
 0 0.70 0.70 0.70 0 0 0
25/01/2023
0.70
 0 0.70 0.70 0.70 0 0 0
24/01/2023
0.70
 0 0.70 0.70 0.70 0 0 0
23/01/2023
0.70
 0 0.70 0.70 0.70 0 0 0
20/01/2023
0.70
 0 0.70 0.70 0.70 0 0 0
19/01/2023
2.50
 23,200 2.50 2.50 2.30 0 0 0
18/01/2023
2.40
 17,600 2.30 2.40 2.30 0 0 0
17/01/2023
2.40
 6,200 2.40 2.40 2.30 0 0 0
16/01/2023
2.30
 19,400 2.20 2.40 2.20 0 0 0
13/01/2023
2.40
 4,600 2.40 2.40 2.20 0 0 0
12/01/2023
2.30
 27,700 2.40 2.60 2.30 0 0 0
11/01/2023
2.50
 55,100 2.50 2.50 2.50 0 0 0
10/01/2023
2.60
 48,800 2.60 2.70 2.40 0 0 0
09/01/2023
2.50
 147,119 2.10 2.50 2.10 0 0 0
06/01/2023
2.10
 22,200 2.20 2.30 2.10 0 0 0
05/01/2023
2.20
 2,500 2.20 2.30 2.10 0 0 0
04/01/2023
2.30
 4,800 2.20 2.30 2.10 0 0 0
03/01/2023
2.20
 8,800 2.30 2.30 2.20 0 0 0
30/12/2022
2.30
 9,100 2.20 2.30 2.10 0 0 0
29/12/2022
2.20
 2,700 2.30 2.30 2.20 0 0 0
28/12/2022
2.30
 7,500 2.20 2.30 2.10 0 0 0
27/12/2022
2.20
 6,600 2.20 2.20 2 0 0 0
26/12/2022
2.20
 5,800 2.20 2.30 2.10 0 0 0
23/12/2022
2.20
 8,436 2.30 2.30 2.10 0 0 0
22/12/2022
2.30
 11,250 2.20 2.30 2.10 0 0 0
21/12/2022
2.20
 71,100 2.50 2.60 2.20 1,000 0 0.0
20/12/2022
2.50
 17,000 2.60 2.70 2.40 0 0 0
19/12/2022
2.60
 82,914 2.30 2.60 2.40 0 0 0
16/12/2022
2.30
 14,800 2.40 2.40 2.30 0 0 0
15/12/2022
2.40
 26,400 2.40 2.50 2.40 0 0 0
14/12/2022
2.40
 36,550 2.40 2.60 2.30 0 0 0
13/12/2022
2.40
 40,900 2.50 2.60 2.20 0 0 0
12/12/2022
2.50
 35,608 2.50 2.60 2.40 0 0 0
09/12/2022
2.50
 61,508 2.50 2.70 2.40 0 0 0
08/12/2022
2.50
 22,900 2.50 2.70 2.50 0 0 0
07/12/2022
2.50
 49,800 2.80 3.10 2.50 0 0 0
06/12/2022
2.80
 210,728 2.60 2.90 2.70 0 0 0
05/12/2022
2.60
 161,620 3 3 2.50 0 0 0
02/12/2022
3
 63,300 2.90 3.10 2.50 0 0 0
01/12/2022
2.90
 192,286 2.60 2.90 2.70 0 0 0
30/11/2022
2.60
 141,610 2.30 2.60 2.30 0 0 0
29/11/2022
2.30
 103,200 2 2.30 2.20 0 0 0
28/11/2022
2
 46,467 1.90 2 1.90 0 0 0
25/11/2022
1.90
 9,129 1.90 2 1.80 0 0 0
24/11/2022
1.90
 6,200 1.80 1.90 1.70 0 0 0
23/11/2022
1.80
 15,500 1.90 2 1.70 0 0 0
22/11/2022
1.90
 32,410 1.90 1.90 1.80 0 0 0
21/11/2022
1.90
 6,500 1.90 1.90 1.80 0 0 0
18/11/2022
1.90
 9,700 1.90 1.90 1.80 0 0 0
17/11/2022
1.90
 30,400 1.80 1.90 1.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |