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)
31/08/2021
8.40
 103,000 8.50 8.50 8.30 0 0 0
30/08/2021
8.50
 345,070 8.10 8.50 8.10 0 0 0
27/08/2021
8.10
 80,800 8 8.10 8 0 0 0
26/08/2021
8
 91,050 8 8.20 8 0 0 0
25/08/2021
8
 78,000 8.10 8.10 7.90 0 0 0
24/08/2021
8.10
 51,001 8.20 8.20 8 0 0 0
23/08/2021
8.20
 63,211 8.30 8.30 8.10 0 0 0
20/08/2021
8.30
 315,700 8.40 8.70 8.10 0 0 0
19/08/2021
8.40
 257,400 8.10 8.40 8.10 0 0 0
18/08/2021
8.10
 91,900 8.10 8.20 8 0 0 0
17/08/2021
8.10
 215,700 7.90 8.20 7.90 0 0 0
16/08/2021
7.90
 93,400 7.90 7.90 7.80 0 0 0
13/08/2021
7.90
 136,659 8.10 8.10 7.80 0 0 0
12/08/2021
8.10
 63,224 8.20 8.30 8.10 0 0 0
11/08/2021
8.20
 171,441 8.10 8.40 8.20 0 39,200 -0.3
10/08/2021
8.10
 300,760 7.90 8.20 7.90 0 100 -0.0
09/08/2021
7.90
 135,810 7.80 7.90 7.70 0 0 0
06/08/2021
7.80
 101,800 7.80 7.90 7.70 15,000 9,400 0.0
05/08/2021
7.80
 222,800 7.50 7.90 7.40 24,000 0 0.2
04/08/2021
7.50
 95,400 7.50 7.50 7.30 300 0 0.0
03/08/2021
7.50
 36,500 7.50 7.50 7.40 0 0 0
02/08/2021
7.50
 260,900 7.70 7.70 7.30 0 206,900 -1.5
30/07/2021
7.70
 55,300 7.90 7.90 7.70 4,800 0 0.0
29/07/2021
7.90
 118,000 7.60 8 7.50 200 0 0.0
28/07/2021
7.60
 25,086 7.60 7.70 7.50 0 0 0
27/07/2021
7.60
 23,320 7.50 7.60 7.40 0 0 0
26/07/2021
7.50
 56,926 7.50 7.50 7.30 0 0 0
23/07/2021
7.50
 35,000 7.50 7.50 7.30 0 0 0
22/07/2021
7.50
 41,340 7.40 7.60 7.40 0 0 0
21/07/2021
7.40
 29,920 7.40 7.60 7.30 0 0 0
20/07/2021
7.40
 66,320 7.30 7.50 7.30 0 0 0
19/07/2021
7.30
 142,599 7.90 7.90 7.30 9,400 0 0.1
16/07/2021
7.90
 27,100 8 8 7.90 0 0 0
15/07/2021
8
 37,700 7.70 8 7.70 0 0 0
14/07/2021
7.70
 55,559 7.70 7.90 7.70 0 0 0
13/07/2021
7.70
 46,400 7.40 7.70 7.40 0 0 0
12/07/2021
7.40
 128,259 8.10 8.10 7.30 0 0 0
09/07/2021
8.10
 218,939 8.40 8.40 8 0 0 0
08/07/2021
8.40
 25,950 8.40 8.50 8.20 0 0 0
07/07/2021
8.40
 138,054 8.80 8.80 8.10 26,900 0 0.2
06/07/2021
8.80
 74,100 8.90 9 8.80 9,200 0 0.1
05/07/2021
8.90
 81,316 9 9 8.70 10,900 0 0.1
02/07/2021
9
 104,260 9 9.10 8.90 37,400 0 0.3
01/07/2021
9
 71,230 9.10 9.10 8.90 0 0 0
30/06/2021
9.10
 45,017 9.20 9.20 9 200 0 0.0
29/06/2021
9.20
 144,700 9.20 9.30 9.10 58,100 0 0.5
28/06/2021
9.20
 104,100 9.20 9.30 9 0 0 0
25/06/2021
9.20
 77,247 9.30 9.30 9.20 15,200 4,500 0.1
24/06/2021
9.30
 133,460 9.30 9.30 9.10 50,100 0 0.5
23/06/2021
9.30
 122,605 9.40 9.40 9.10 0 0 0
22/06/2021
9.40
 166,400 9.40 9.50 9.20 0 4,900 -0.0
21/06/2021
9.40
 187,694 9.40 9.40 9.20 100 64,800 -0.6
18/06/2021
9.40
 206,350 9.50 9.60 9.30 0 300 -0.0
17/06/2021
9.50
 66,100 9.60 9.60 9.40 4,400 2,500 0.0
16/06/2021
9.60
 223,076 9.50 9.70 9.30 65,300 500 0.6
15/06/2021
9.50
 475,308 9.20 9.70 9.20 6,900 0 0.1
14/06/2021
9.20
 304,388 9 9.30 8.80 1,000 0 0.0
11/06/2021
9
 47,970 8.70 9 8.60 0 2,000 -0.0
10/06/2021
8.70
 69,080 8.90 8.90 8.70 0 0 0
09/06/2021
8.90
 159,577 8.90 8.90 8.60 0 0 0
08/06/2021
8.90
 119,662 9 9.20 8.90 1,000 0 0.0
07/06/2021
9
 105,020 9.10 9.30 9 1,000 0 0.0
04/06/2021
9.10
 134,257 9.10 9.30 8.90 0 0 0
03/06/2021
9.10
 208,200 9 9.10 8.80 0 0 0
02/06/2021
9
 62,260 9 9 8.80 0 0 0
01/06/2021
9
 83,139 9 9.10 8.80 0 0 0
31/05/2021
9
 152,418 8.70 9 8.60 0 0 0
28/05/2021
8.70
 89,080 8.80 8.80 8.60 0 0 0
27/05/2021
8.80
 105,800 8.90 9 8.70 0 0 0
26/05/2021
8.90
 61,208 9.10 9.10 8.80 0 0 0
25/05/2021
9.10
 90,000 9.20 9.20 9 0 0 0
24/05/2021
9.20
 97,310 9.10 9.30 9 2,000 0 0.0
21/05/2021
9.10
 103,656 9 9.10 8.70 0 0 0
20/05/2021
9
 120,000 9.30 9.30 9 0 0 0
19/05/2021
9.30
 59,860 9.30 9.40 9.10 0 0 0
18/05/2021
9.30
 40,400 9.60 9.60 9.30 0 0 0
17/05/2021
9.60
 49,800 9.60 9.70 9.50 5,800 0 0.1
14/05/2021
9.60
 39,100 9.60 9.70 9.50 0 0 0
13/05/2021
9.60
 109,006 9.50 9.70 9.50 0 0 0
12/05/2021
9.50
 113,500 9.30 9.50 9.20 0 40,000 -0.4
11/05/2021
9.30
 141,410 9.40 9.50 9.20 0 60,900 -0.6
10/05/2021
9.40
 165,540 9.60 9.60 9.30 0 60,000 -0.6
07/05/2021
9.60
 75,886 9.80 9.80 9.40 3,600 0 0.0
06/05/2021
9.80
 101,953 9.80 9.80 9.60 10,200 0 0.1
05/05/2021
9.80
 112,010 9.90 9.90 9.60 15,100 0 0.1
04/05/2021
9.90
 161,812 10 10 9.60 45,800 0 0.5
29/04/2021
10
 143,880 9.80 10 9.70 41,500 0 0.4
28/04/2021
9.80
 76,902 9.60 9.80 9.50 9,900 0 0.1
27/04/2021
9.60
 93,400 9.50 9.70 9.40 29,700 0 0.3
26/04/2021
9.50
 116,087 9.70 9.80 9.40 14,100 0 0.1
23/04/2021
9.70
 119,973 9.50 9.80 9.20 1,600 5,000 -0.0
22/04/2021
9.50
 224,473 10 10 9 1,000 6,000 -0.0
20/04/2021
10
 141,007 9.90 10.10 9.90 19,600 0 0.2
19/04/2021
9.90
 183,252 10.10 10.10 9.90 0 0 0
16/04/2021
10.10
 364,015 10.20 10.20 9.90 1,000 0 0.0
15/04/2021
10.20
 250,000 10.40 10.50 10.20 0 0 0
14/04/2021
10.40
 182,109 10.30 10.40 10.10 0 0 0
13/04/2021
10.30
 530,945 10.50 10.50 10.20 0 0 0
12/04/2021
10.50
 193,770 10.70 10.70 10.50 5,000 0 0.1
09/04/2021
10.70
 181,245 10.80 10.90 10.60 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |