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)
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
02/12/2021
13.20
 386,503 12.90 13.50 12.70 0 0 0
01/12/2021
12.90
 293,756 13 13.20 12.60 0 0 0
30/11/2021
13
 379,650 13 13.30 12.80 0 0 0
29/11/2021
13
 303,610 12.70 13.50 12 0 0 0
26/11/2021
12.70
 470,477 13.30 13.80 12 0 0 0
25/11/2021
13.30
 379,967 13.90 13.90 13.20 0 0 0
24/11/2021
13.90
 587,564 13.60 14.90 13.70 0 0 0
23/11/2021
13.60
 493,166 12.40 13.60 11.50 0 0 0
22/11/2021
12.40
 803,848 13.50 14.10 12.40 0 0 0
19/11/2021
13.50
 1,311,858 14.60 15.30 13.30 0 0 0
18/11/2021
14.60
 1,353,948 13.30 14.60 13.20 0 27,400 -0.4
17/11/2021
13.30
 866,381 13.60 13.90 13.20 0 0 0
16/11/2021
13.60
 1,503,021 12.40 13.60 12.30 0 5,000 -0.1
15/11/2021
12.40
 1,684,406 11.40 12.50 11.50 0 2,000 -0.0
12/11/2021
11.40
 1,085,607 10.50 11.50 10.50 0 0 0
11/11/2021
10.50
 812,200 10.90 10.90 10.50 0 0 0
10/11/2021
10.90
 421,984 10.70 10.90 10.50 0 2,100 -0.0
09/11/2021
10.70
 309,996 10.60 10.90 10.60 0 0 0
08/11/2021
10.60
 492,771 10.30 10.90 10 0 0 0
05/11/2021
10.30
 399,801 10.40 10.50 10.10 0 0 0
04/11/2021
10.40
 228,922 10.30 10.70 10.20 0 1,800 -0.0
03/11/2021
10.30
 824,110 10 11 10 0 100 -0.0
02/11/2021
10
 523,737 9.60 10.20 9.70 0 0 0
01/11/2021
9.60
 327,232 9.70 9.90 9.60 0 0 0
29/10/2021
9.70
 255,980 9.70 9.80 9.40 0 0 0
28/10/2021
9.70
 403,857 9.20 9.90 9.20 0 0 0
27/10/2021
9.20
 206,600 9.10 9.30 9.10 0 0 0
26/10/2021
9.10
 153,232 9.20 9.20 9 0 0 0
25/10/2021
9.20
 203,103 9.20 9.40 9.10 0 17,000 -0.2
22/10/2021
9.20
 106,740 9.20 9.30 9.10 0 0 0
21/10/2021
9.20
 159,417 9.10 9.40 9.10 0 0 0
20/10/2021
9.10
 302,900 8.80 9.30 8.80 0 0 0
19/10/2021
8.80
 95,512 8.80 8.80 8.70 0 0 0
18/10/2021
8.80
 115,959 8.80 8.90 8.70 0 0 0
15/10/2021
8.80
 171,830 8.90 9 8.70 0 0 0
14/10/2021
8.90
 115,920 8.90 8.90 8.80 0 0 0
13/10/2021
8.90
 72,879 9 9.10 8.80 0 0 0
12/10/2021
9
 34,850 9.10 9.10 8.90 0 0 0
11/10/2021
9.10
 128,400 9.10 9.20 8.80 0 0 0
08/10/2021
9.10
 102,100 8.90 9.20 8.90 0 0 0
07/10/2021
8.90
 165,000 8.80 9 8.70 0 0 0
06/10/2021
8.80
 102,408 8.80 8.90 8.70 0 200 -0.0
05/10/2021
8.80
 113,087 8.70 8.80 8.60 0 0 0
04/10/2021
8.70
 100,664 8.70 8.70 8.50 0 0 0
01/10/2021
8.70
 109,560 8.70 8.70 8.60 0 0 0
30/09/2021
8.70
 91,500 8.70 8.90 8.50 0 0 0
29/09/2021
8.70
 94,078 8.80 8.80 8.50 0 0 0
28/09/2021
8.80
 232,964 8.80 8.80 8.20 0 0 0
27/09/2021
8.80
 396,631 9.30 9.30 8.70 0 0 0
24/09/2021
9.30
 197,361 9.90 10 9.30 0 0 0
23/09/2021
9.90
 680,453 9.60 10.50 9.60 0 0 0
22/09/2021
9.60
 744,451 8.80 9.60 8.80 0 0 0
21/09/2021
8.80
 253,800 8.90 8.90 8.60 0 0 0
20/09/2021
8.90
 197,097 9 9.10 8.90 0 0 0
17/09/2021
9
 220,500 9.10 9.20 9 0 0 0
16/09/2021
9.10
 204,680 9 9.40 9 0 0 0
15/09/2021
9
 325,069 8.70 9.30 8.60 0 0 0
14/09/2021
8.70
 130,800 8.70 8.90 8.70 0 0 0
13/09/2021
8.70
 143,122 9 9 8.70 0 0 0
10/09/2021
9
 273,190 8.50 9 8.40 0 0 0
09/09/2021
8.50
 119,700 8.50 8.60 8.40 0 0 0
08/09/2021
8.50
 119,573 8.60 8.60 8.40 0 0 0
07/09/2021
8.60
 161,894 8.80 8.80 8.50 0 0 0
06/09/2021
8.80
 324,436 8.60 8.90 8.60 0 0 0
01/09/2021
8.60
 189,093 8.40 8.70 8.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |