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)
13/07/2021
4.50
 234,200 4.10 4.50 4.20 1,000 0 0.0
12/07/2021
4.10
 548,300 3.80 4.10 3.90 4,100 1,700 0.0
09/07/2021
3.80
 415,400 3.50 3.80 3.40 1,000 0 0.0
08/07/2021
3.50
 36,400 3.60 3.60 3.50 0 0 0
07/07/2021
3.60
 132,100 3.70 3.70 3.40 4,000 0 0.0
06/07/2021
3.70
 69,400 3.90 3.90 3.70 3,700 0 0.0
05/07/2021
3.90
 69,500 4 4 3.80 1,500 1,000 0.0
02/07/2021
4
 42,400 3.90 4 3.90 0 0 0
01/07/2021
3.90
 40,800 4.10 4.10 3.90 0 0 0
30/06/2021
4.10
 72,100 4 4.20 3.80 0 0 0
29/06/2021
4
 58,100 4.20 4.20 4 2,000 0 0.0
28/06/2021
4.20
 133,200 4.20 4.20 4 1,000 0 0.0
25/06/2021
4.20
 54,400 4.10 4.30 4.10 0 0 0
24/06/2021
4.10
 58,700 4.20 4.20 3.90 0 0 0
23/06/2021
4.20
 28,500 4.20 4.20 4.10 0 0 0
22/06/2021
4.20
 25,100 4.30 4.30 4.20 0 0 0
21/06/2021
4.30
 42,000 4.30 4.30 4.10 0 0 0
18/06/2021
4.30
 94,904 4.30 4.30 4.10 0 0 0
17/06/2021
4.30
 25,200 4.20 4.30 4.10 0 2,000 -0.0
16/06/2021
4.20
 15,323 4.20 4.20 4.10 0 0 0
15/06/2021
4.20
 43,516 4.10 4.20 4.10 2,000 0 0.0
14/06/2021
4.10
 43,500 4.20 4.20 4 1,000 0 0.0
11/06/2021
4.20
 42,000 4.20 4.30 4.10 500 22,000 -0.1
10/06/2021
4.20
 25,400 4.20 4.30 4.20 0 0 0
09/06/2021
4.20
 22,200 4.20 4.30 4.10 0 0 0
08/06/2021
4.20
 101,200 4.30 4.40 4.20 0 0 0
07/06/2021
4.30
 53,200 4.30 4.40 4.20 0 0 0
04/06/2021
4.30
 92,610 4.30 4.50 4.30 0 0 0
03/06/2021
4.30
 137,800 4.10 4.40 4.10 0 0 0
02/06/2021
4.10
 50,406 4.10 4.20 4 0 0 0
01/06/2021
4.10
 74,900 4.20 4.20 4 0 0 0
31/05/2021
4.20
 50,604 4.20 4.30 4 0 0 0
28/05/2021
4.20
 46,100 4.10 4.30 4 1,000 0 0.0
27/05/2021
4.10
 70,700 4.30 4.30 4 1,500 0 0.0
26/05/2021
4.30
 48,500 4.30 4.30 4.20 0 0 0
25/05/2021
4.30
 40,100 4.30 4.40 4.20 0 0 0
24/05/2021
4.30
 37,810 4.30 4.30 4.20 1,000 0 0.0
21/05/2021
4.30
 116,400 4.30 4.30 4.10 2,000 0 0.0
20/05/2021
4.30
 51,600 4.40 4.40 4.20 0 0 0
19/05/2021
4.40
 85,505 4.50 4.60 4.40 0 0 0
18/05/2021
4.50
 130,400 4.40 4.50 4.20 500 0 0.0
17/05/2021
4.40
 17,801 4.40 4.40 4.20 500 0 0.0
14/05/2021
4.40
 56,900 4.40 4.50 4.20 500 0 0.0
13/05/2021
4.40
 33,118 4.40 4.50 4.30 0 0 0
12/05/2021
4.40
 19,600 4.50 4.50 4.30 0 0 0
11/05/2021
4.50
 82,240 4.40 4.50 4.20 0 0 0
10/05/2021
4.40
 27,700 4.50 4.50 4.20 0 0 0
07/05/2021
4.50
 154,300 4.80 4.80 4.40 1,500 0 0.0
06/05/2021
4.80
 89,200 4.90 5 4.60 0 0 0
05/05/2021
4.90
 104,600 4.90 5.10 4.80 1,000 0 0.0
04/05/2021
4.90
 117,150 4.50 4.90 4.10 0 0 0
29/04/2021
4.50
 120,100 4.10 4.50 4.20 0 0 0
28/04/2021
4.10
 341,200 4.50 4.60 4.10 0 0 0
27/04/2021
4.50
 180,700 5 5 4.50 0 0 0
26/04/2021
5
 46,750 5.10 5.20 4.70 0 0 0
23/04/2021
5.10
 131,500 4.70 5.10 4.80 0 0 0
22/04/2021
4.70
 315,150 5.20 5.30 4.70 0 0 0
20/04/2021
5.20
 261,400 5.70 5.80 5.20 0 0 0
19/04/2021
5.70
 49,000 5.80 5.80 5.60 0 0 0
16/04/2021
5.80
 300,300 6.20 6.20 5.60 0 0 0
15/04/2021
6.20
 232,100 6.20 6.40 5.80 0 0 0
14/04/2021
6.20
 181,228 6.20 6.30 6 0 0 0
13/04/2021
6.20
 604,406 6.60 6.70 6 0 0 0
12/04/2021
6.60
 225,401 6.70 6.80 6.60 0 0 0
09/04/2021
6.70
 178,400 6.70 6.80 6.60 0 0 0
08/04/2021
6.70
 267,100 6.60 7 6.40 0 0 0
07/04/2021
6.60
 367,700 6 6.60 6 0 0 0
06/04/2021
6
 194,800 6.10 6.30 5.90 0 0 0
05/04/2021
6.10
 390,900 6 6.30 5.60 0 200 -0.0
02/04/2021
6
 349,000 6 6.60 5.40 0 0 0
01/04/2021
6
 165,634 5.70 6 5.40 8,000 3,000 0.0
31/03/2021
5.70
 213,900 5.50 6 5.50 0 500 -0.0
30/03/2021
5.50
 716,503 5.50 6 5.50 0 1,000 -0.0
29/03/2021
5.50
 268,300 5 5.50 5 200 10,400 -0.1
26/03/2021
5
 205,800 4.80 5.10 4.50 0 0 0
25/03/2021
4.80
 366,100 4.40 4.80 4.30 0 0 0
24/03/2021
4.40
 119,000 4.40 4.50 4.20 0 0 0
23/03/2021
4.40
 180,700 4.40 4.60 4.30 0 0 0
22/03/2021
4.40
 257,100 4.30 4.60 4 0 0 0
19/03/2021
4.30
 191,400 4.20 4.40 4 0 0 0
18/03/2021
4.20
 143,900 4.50 4.50 4.10 0 0 0
17/03/2021
4.50
 203,000 4.40 4.80 4.50 0 0 0
16/03/2021
4.40
 407,800 4 4.40 4.10 0 0 0
15/03/2021
4
 257,900 3.70 4 3.70 0 0 0
12/03/2021
3.70
 263,800 4.10 4.10 3.70 500 0 0.0
11/03/2021
4.10
 592,815 4.10 4.40 3.70 0 0 0
10/03/2021
4.10
 25,300 4.50 4.50 4.10 0 0 0
09/03/2021
4.50
 194,000 5 5.50 4.50 0 0 0
08/03/2021
5
 397,900 4.60 5 4.90 0 0 0
05/03/2021
4.60
 146,000 4.20 4.60 4.20 0 0 0
04/03/2021
4.20
 990,006 3.90 4.20 3.90 24,000 0 0.1
03/03/2021
3.90
 83,500 3.60 3.90 3.90 0 0 0
02/03/2021
3.60
 138,300 3.30 3.60 3.60 0 0 0
01/03/2021
3.30
 54,106 3 3.30 3.30 0 0 0
26/02/2021
3
 140,500 2.80 3 2.90 0 0 0
25/02/2021
2.80
 124,500 2.60 2.80 2.70 0 0 0
24/02/2021
2.60
 162,500 2.40 2.60 2.50 0 0 0
23/02/2021
2.40
 36,400 2.60 2.60 2.40 0 0 0
22/02/2021
2.60
 21,500 2.40 2.60 2.40 0 0 0
19/02/2021
2.40
 90,900 2.50 2.50 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |