CTCP Đầu tư Việt Việt Nhật (vnh)

1
0.10
(11.11%)
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 -10% 537,100 0 0
0.90
1
1
2 tháng
(2025-10-06) 		-0.50 -35.71% 1,240,800 200 0.0
0.90
1.40
1
3 tháng
(2025-09-08) 		-0.70 -43.75% 1,340,600 3,500 0.0
0.90
1.80
1
6 tháng
(2025-06-09) 		-0.30 -25% 3,022,900 -7,700 -0.0
0.90
1.80
1
12 tháng
(2024-12-10) 		-0.30 -25% 5,238,584 -7,600 -0.0
0.90
1.80
1
24 tháng
(2023-12-18) 		-1.40 -60.87% 27,376,779 64,000 0.1
0.90
3.60
1
36 tháng
(2022-12-21) 		-1.30 -59.09% 43,211,933 80,401 0.1
0.90
3.60
1
60 tháng
(2020-12-31) 		-0.40 -30.77% 161,367,872 89,201 0.2
0.90
10.50
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
8.40
 114,800 8.40 8.60 8.20 100 0 0.0
30/11/2021
8.40
 186,000 8.30 9.30 8.20 0 600 -0.0
29/11/2021
8.30
 221,810 8.50 8.80 8 0 0 0
26/11/2021
8.50
 238,900 8.40 9.10 8.20 400 0 0.0
25/11/2021
8.40
 176,100 8.70 9.10 8.20 0 0 0
24/11/2021
8.70
 113,500 8.30 9.20 8.30 0 700 -0.0
23/11/2021
8.30
 271,900 8.70 9.90 8 300 0 0.0
22/11/2021
8.70
 189,337 9 9.90 8.50 0 3,600 -0.0
19/11/2021
9
 434,110 9.50 10.10 8.60 700 38,100 -0.3
18/11/2021
9.50
 487,323 9.60 10.10 9.30 0 100 -0.0
17/11/2021
9.60
 292,600 10 10.40 9.30 3,900 1,000 0.0
16/11/2021
10
 649,600 9.70 10.30 9.80 38,100 0 0.4
15/11/2021
9.70
 539,900 8.90 9.80 8.90 0 10,100 -0.1
12/11/2021
8.90
 219,054 8.70 9.20 8.60 0 0 0
11/11/2021
8.70
 241,100 8.90 9.20 8.60 100 22,900 -0.2
10/11/2021
8.90
 169,700 8.80 9 8.60 13,100 0 0.1
09/11/2021
8.80
 124,800 8.80 9.10 8.50 0 0 0
08/11/2021
8.80
 87,100 8.90 9.20 8.60 0 0 0
05/11/2021
8.90
 230,122 8.60 9.20 8.30 0 0 0
04/11/2021
8.60
 238,300 8.90 9.20 8.30 100 0 0.0
03/11/2021
8.90
 319,210 9.40 10 8.80 14,500 200 0.1
02/11/2021
9.40
 171,703 9.80 10 9.30 8,300 0 0.1
01/11/2021
9.80
 411,970 8.90 10.30 8.80 0 0 0
29/10/2021
8.90
 204,919 9.20 10.30 8.80 100 0 0.0
28/10/2021
9.20
 186,700 9.30 10.30 9 0 0 0
27/10/2021
9.30
 265,300 9.50 9.70 9 0 100 -0.0
26/10/2021
9.50
 118,100 9.50 10.80 9.20 100 0 0.0
25/10/2021
9.50
 152,900 9.50 9.80 9.20 0 0 0
22/10/2021
9.50
 111,700 9.50 9.80 9.30 0 0 0
21/10/2021
9.50
 116,000 9.50 9.80 9.30 0 0 0
20/10/2021
9.50
 99,500 9.60 9.90 9.40 0 0 0
19/10/2021
9.60
 152,000 9.60 11.20 9.30 0 0 0
18/10/2021
9.60
 252,400 10 11 9.20 0 0 0
15/10/2021
10
 403,400 10.10 11.30 10 0 0 0
14/10/2021
10.10
 386,500 9.20 10.10 9.40 0 0 0
13/10/2021
9.20
 431,200 8.10 9.20 8 0 0 0
12/10/2021
8.10
 265,300 8.10 8.40 7.70 0 0 0
11/10/2021
8.10
 170,000 8.10 9.30 8 0 0 0
08/10/2021
8.10
 390,500 8.60 9.20 7.90 0 0 0
07/10/2021
8.60
 131,400 8.70 8.90 8.50 0 0 0
06/10/2021
8.70
 184,800 8.70 10 8.50 0 0 0
05/10/2021
8.70
 413,300 8.90 10 8.50 2,000 0 0.0
04/10/2021
8.90
 365,800 9.50 10.20 8.70 0 9,500 -0.1
01/10/2021
9.50
 139,022 9.40 10.20 8.10 7,520 7,520 0
30/09/2021
9.40
 239,800 9.40 10.20 9.10 0 0 0
29/09/2021
9.40
 1,161,568 9.90 10 8.90 5,500 16,000 -0.1
28/09/2021
9.90
 785,107 10.50 11.90 9 6,100 0 0.1
27/09/2021
10.50
 957,150 9.20 10.50 9.20 4,500 5,000 -0.0
24/09/2021
9.20
 1,664,003 8.90 9.20 8.90 0 3,200 -0.0
23/09/2021
8.90
 2,141,168 7.90 8.90 6.70 0 5,000 -0.0
22/09/2021
7.90
 1,021,098 7.50 8.40 7.30 0 5,100 -0.0
21/09/2021
7.50
 1,377,207 6.70 7.50 6.80 4,200 10,000 -0.0
20/09/2021
6.70
 1,345,900 6.40 6.70 6 16,000 5,000 0.1
17/09/2021
6.40
 959,660 5.80 6.60 5.20 5,000 0 0.0
16/09/2021
5.80
 1,979,157 5.20 5.80 5.40 5,000 300 0.0
15/09/2021
5.20
 1,120,300 4.60 5.20 4.60 0 0 0
14/09/2021
4.60
 470,178 4.70 4.70 4.50 3,000 0 0.0
13/09/2021
4.70
 452,800 4.50 4.90 4.50 0 0 0
10/09/2021
4.50
 257,500 4.40 4.90 4.20 0 0 0
09/09/2021
4.40
 269,100 4.40 4.70 4.20 0 0 0
08/09/2021
4.40
 153,802 4.50 4.60 4.30 0 0 0
07/09/2021
4.50
 475,540 4.60 5 4.50 0 0 0
06/09/2021
4.60
 518,800 4.40 4.60 4.30 0 0 0
01/09/2021
4.40
 373,200 4.30 4.50 4.20 0 0 0
31/08/2021
4.30
 125,100 4.30 4.40 4.20 0 0 0
30/08/2021
4.30
 110,000 4.20 4.40 4.10 0 0 0
27/08/2021
4.20
 58,100 4.20 4.40 4.10 0 0 0
26/08/2021
4.20
 129,700 4.10 4.40 4 0 0 0
25/08/2021
4.10
 156,100 4.20 4.40 4 0 0 0
24/08/2021
4.20
 100,600 4.10 4.80 4.10 0 0 0
23/08/2021
4.10
 89,500 4.30 4.40 4.10 0 0 0
20/08/2021
4.30
 202,500 4.50 4.50 4.20 0 0 0
19/08/2021
4.50
 58,800 4.50 4.90 4.30 0 0 0
18/08/2021
4.50
 219,000 4.40 4.90 4.30 0 0 0
17/08/2021
4.40
 110,300 4.50 4.70 4.30 0 0 0
16/08/2021
4.50
 175,100 4.50 4.90 4.40 100 100 0
13/08/2021
4.50
 167,100 4.50 5 4.30 0 200 -0.0
12/08/2021
4.50
 281,900 4.60 4.70 4.40 0 200 -0.0
11/08/2021
4.60
 426,500 5.10 5.60 4.60 0 0 0
10/08/2021
5.10
 580,510 4.70 5.10 4.60 300 0 0.0
09/08/2021
4.70
 494,510 4.40 4.80 4.30 200 0 0.0
06/08/2021
4.40
 380,200 4 4.40 4.10 0 0 0
05/08/2021
4
 210,800 4 4.10 4 0 0 0
04/08/2021
4
 201,600 3.90 4.20 3.80 0 0 0
03/08/2021
3.90
 81,500 4 4.20 3.90 0 0 0
02/08/2021
4
 90,600 4 4.40 3.80 0 0 0
30/07/2021
4
 91,400 4 4.10 3.90 0 1,200 -0.0
29/07/2021
4
 51,400 4.10 4.20 3.90 0 0 0
28/07/2021
4.10
 46,200 4.10 4.60 3.90 0 0 0
27/07/2021
4.10
 126,900 4 4.60 4 200 0 0.0
26/07/2021
4
 40,930 3.80 4.50 3.90 0 0 0
23/07/2021
3.80
 95,714 4.10 4.40 3.80 0 0 0
22/07/2021
4.10
 44,900 4 4.30 4 0 0 0
21/07/2021
4
 59,530 3.90 4.30 3.80 1,000 0 0.0
20/07/2021
3.90
 159,600 3.70 4.30 3.70 0 0 0
19/07/2021
3.70
 251,900 4 4.10 3.70 0 0 0
16/07/2021
4
 77,700 4.10 4.10 4 0 0 0
15/07/2021
4.10
 66,500 4 4.10 4 0 0 0
14/07/2021
4
 420,600 4.10 4.20 3.90 0 0 0
13/07/2021
4.10
 88,483 4.10 4.20 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |