CTCP Tập đoàn Vexilla Việt Nam (svn)

2.90
0.10
(3.57%)
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) 		-0.10 -3.45% 1,872,400 3,400 0.0
2.70
2.90
2.90
2 tháng
(2025-10-06) 		-0.50 -15.15% 5,814,800 -14,800 -0.0
2.70
3.30
2.90
3 tháng
(2025-09-08) 		-0.90 -24.32% 10,192,900 -13,600 -0.0
2.70
3.70
2.90
6 tháng
(2025-06-09) 		-3.90 -58.21% 56,784,100 -23,400 -0.2
2.70
6.70
2.90
12 tháng
(2024-12-10) 		-0.20 -6.67% 113,300,652 8,500 -0.1
2.70
8
2.90
24 tháng
(2023-12-18) 		-1 -26.32% 118,352,896 4,900 -0.1
2.70
8
2.90
36 tháng
(2022-12-21) 		-1.30 -31.71% 137,822,616 -1,654,700 -6.3
2.70
8
2.90
60 tháng
(2020-12-31) 		0.80 40% 196,151,476 -1,665,100 -6.4
2
11
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
8.10
 744,901 7.40 8.10 7.30 0 6,300 -0.1
01/12/2021
7.40
 155,300 7.50 7.70 7 0 0 0
30/11/2021
7.50
 217,000 6.90 7.50 6.90 0 0 0
29/11/2021
6.90
 225,200 7 7 6.50 0 0 0
26/11/2021
7
 129,800 7.30 7.30 7 0 0 0
25/11/2021
7.30
 86,604 7.30 7.30 7 0 0 0
24/11/2021
7.30
 117,800 7 7.70 7 0 0 0
23/11/2021
7
 137,000 7.20 7.20 6.50 0 0 0
22/11/2021
7.20
 349,400 7.90 8 7.20 0 0 0
19/11/2021
7.90
 246,500 8.50 8.50 7.70 0 0 0
18/11/2021
8.50
 229,823 8.30 8.50 7.90 0 0 0
17/11/2021
8.30
 279,200 8.10 8.30 7.40 12,700 700 0.1
16/11/2021
8.10
 323,200 8.10 8.90 8.10 10,000 0 0.1
15/11/2021
8.10
 608,111 7.40 8.10 7.20 0 0 0
12/11/2021
7.40
 428,500 7 7.70 7 20,000 0 0.1
11/11/2021
7
 279,700 6.70 7.20 6.60 0 10,200 -0.1
10/11/2021
6.70
 159,410 6.70 6.70 6.50 0 0 0
09/11/2021
6.70
 178,706 6.60 6.70 6.50 0 0 0
08/11/2021
6.60
 258,946 7 7 6.40 10,300 0 0.1
05/11/2021
7
 100,500 7 7.20 6.60 0 0 0
04/11/2021
7
 308,700 7 7.50 6.30 0 0 0
03/11/2021
7
 1,203,300 6.60 7.20 6.80 700 2,000 -0.0
02/11/2021
6.60
 245,700 6 6.60 6 0 500 -0.0
01/11/2021
6
 590,000 5.50 6 5.50 0 15,300 -0.1
29/10/2021
5.50
 298,901 5.60 5.60 5.30 0 0 0
28/10/2021
5.60
 237,300 5.60 5.70 5.40 2,000 0 0.0
27/10/2021
5.60
 178,300 5.50 5.70 5.40 15,100 0 0.1
26/10/2021
5.50
 198,500 5.70 5.80 5.40 0 37,000 -0.2
25/10/2021
5.70
 339,600 5.60 5.80 5.50 200 0 0.0
22/10/2021
5.60
 241,000 5.60 5.80 5.30 0 0 0
21/10/2021
5.60
 470,500 5.30 5.80 5.30 37,000 12,500 0.1
20/10/2021
5.30
 256,100 5.20 5.30 5.10 0 0 0
19/10/2021
5.20
 176,600 5 5.30 4.90 0 3,000 -0.0
18/10/2021
5
 27,400 5.10 5.10 4.90 0 100 0
15/10/2021
5.10
 120,100 4.80 5.10 4.70 9,500 0 0.0
14/10/2021
4.80
 59,200 4.90 5.10 4.80 0 0 0
13/10/2021
4.90
 54,200 4.80 5.20 4.70 100 0 0.0
12/10/2021
4.80
 30,700 4.90 4.90 4.70 0 0 0
11/10/2021
4.90
 89,300 4.90 4.90 4.70 0 700 -0.0
08/10/2021
4.90
 25,100 5 5.10 4.80 0 0 0
07/10/2021
5
 66,000 4.80 5.20 4.70 0 0 0
06/10/2021
4.80
 116,500 4.70 4.80 4.50 0 0 0
05/10/2021
4.70
 55,500 4.70 4.70 4.50 0 0 0
04/10/2021
4.70
 61,000 4.60 4.70 4.50 1,000 5,000 -0.0
01/10/2021
4.60
 81,500 4.80 4.80 4.50 0 0 0
30/09/2021
4.80
 58,000 4.90 5 4.60 0 0 0
29/09/2021
4.90
 55,860 4.90 5 4.70 0 5,000 -0.0
28/09/2021
4.90
 108,400 4.80 5 4.60 1,000 0 0.0
27/09/2021
4.80
 157,401 5.20 5.20 4.80 0 2,000 -0.0
24/09/2021
5.20
 407,100 5.40 5.40 4.90 700 100 0.0
23/09/2021
5.40
 499,300 6 6 5.40 0 0 0
22/09/2021
6
 350,770 5.50 6 5.50 0 5,000 -0.0
21/09/2021
5.50
 296,140 5.30 5.60 4.90 12,600 3,500 0.0
20/09/2021
5.30
 331,310 4.90 5.30 4.90 0 0 0
17/09/2021
4.90
 187,100 4.80 5 4.70 0 0 0
16/09/2021
4.80
 363,900 5.30 5.30 4.80 0 1,000 -0.0
15/09/2021
5.30
 422,600 5.20 5.70 4.90 600 4,500 0
14/09/2021
5.20
 213,234 4.80 5.20 4.90 0 10,500 -0.1
13/09/2021
4.80
 486,000 4.40 4.80 4.30 0 3,600 0
10/09/2021
4.40
 159,000 4.30 4.50 4.20 0 0 0
09/09/2021
4.30
 143,119 4.10 4.40 4 0 0 0
08/09/2021
4.10
 247,100 4.30 4.30 4 0 0 0
07/09/2021
4.30
 164,600 4.60 4.60 4.20 0 0 0
06/09/2021
4.60
 182,234 4.50 4.90 4.50 100 800 -0.0
01/09/2021
4.50
 568,000 4.10 4.50 4.20 0 0 0
31/08/2021
4.10
 288,002 3.80 4.10 3.90 0 0 0
30/08/2021
3.80
 30,100 3.90 3.90 3.80 0 0 0
27/08/2021
3.90
 13,900 3.90 3.90 3.80 0 0 0
26/08/2021
3.90
 18,500 3.90 3.90 3.70 400 0 0.0
25/08/2021
3.90
 7,500 3.90 3.90 3.70 0 0 0
24/08/2021
3.90
 20,500 3.70 3.90 3.70 0 0 0
23/08/2021
3.70
 44,308 3.90 3.90 3.70 0 0 0
20/08/2021
3.90
 73,400 3.90 4 3.80 0 0 0
19/08/2021
3.90
 22,700 4 4 3.80 0 0 0
18/08/2021
4
 50,000 3.90 4 3.80 5,000 0 0.0
17/08/2021
3.90
 39,500 4 4.10 3.90 1,000 0 0.0
16/08/2021
4
 76,400 3.70 4 3.80 0 0 0
13/08/2021
3.70
 34,754 3.70 3.90 3.70 0 0 0
12/08/2021
3.70
 42,500 3.90 3.90 3.70 0 0 0
11/08/2021
3.90
 33,900 3.90 3.90 3.70 0 0 0
10/08/2021
3.90
 8,300 3.90 4 3.80 0 0 0
09/08/2021
3.90
 33,800 3.90 4 3.70 0 0 0
06/08/2021
3.90
 18,400 3.80 4 3.80 0 0 0
05/08/2021
3.80
 80,100 3.80 4 3.70 0 0 0
04/08/2021
3.80
 19,900 3.70 3.80 3.70 0 0 0
03/08/2021
3.70
 6,900 3.70 3.80 3.60 0 0 0
02/08/2021
3.70
 51,700 3.80 3.80 3.60 0 0 0
30/07/2021
3.80
 68,500 3.80 3.80 3.70 0 0 0
29/07/2021
3.80
 37,200 3.80 3.80 3.70 0 0 0
28/07/2021
3.80
 14,800 3.90 3.90 3.70 0 2,000 -0.0
27/07/2021
3.90
 30,500 3.80 3.90 3.70 0 0 0
26/07/2021
3.80
 71,900 3.70 3.80 3.70 0 0 0
23/07/2021
3.70
 56,500 3.90 3.90 3.70 0 0 0
22/07/2021
3.90
 24,800 3.80 4 3.80 0 0 0
21/07/2021
3.80
 33,700 4 4 3.80 0 0 0
20/07/2021
4
 57,060 3.80 4 3.60 0 0 0
19/07/2021
3.80
 114,900 4.10 4.10 3.70 0 1,000 -0.0
16/07/2021
4.10
 85,900 4.20 4.20 3.90 0 0 0
15/07/2021
4.20
 128,200 4.20 4.20 3.80 0 100 -0.0
14/07/2021
4.20
 151,900 4.50 4.90 4.10 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |