CTCP Đầu tư Việt Việt Nhật (vnh)

1.70
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
(2026-02-23) 		0.10 6.25% 393,600 0 0
1.60
1.80
1.70
2 tháng
(2026-01-19) 		0.60 54.55% 1,433,800 0 0
1.10
1.80
1.70
3 tháng
(2025-12-18) 		0.70 70% 2,147,900 -17,700 -0.0
1
1.80
1.70
6 tháng
(2025-09-19) 		0.30 21.43% 3,811,500 -17,600 -0.0
0.90
1.80
1.70
12 tháng
(2025-03-24) 		0.50 41.67% 6,307,000 -25,500 -0.0
0.90
1.80
1.70
24 tháng
(2024-03-28) 		-1.20 -41.38% 14,753,031 46,000 0.1
0.90
2.90
1.70
36 tháng
(2023-04-03) 		-0.20 -10.53% 44,323,384 61,701 0.1
0.90
3.60
1.70
60 tháng
(2021-04-13) 		-4.10 -70.69% 133,896,773 49,501 0.1
0.90
10.50
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2021
4.10
 552,600 4.30 4.60 3.80 100 1,200 -0.0
09/07/2021
4.30
 334,000 4.60 4.60 4 0 0 0
08/07/2021
4.60
 115,083 4.60 4.60 4.30 0 0 0
07/07/2021
4.60
 348,501 4.60 4.60 4.30 300 0 0.0
06/07/2021
4.60
 201,502 4.70 4.70 4.50 0 0 0
05/07/2021
4.70
 350,504 4.80 4.90 4.60 900 4,600 -0.0
02/07/2021
4.80
 305,402 4.80 4.90 4.60 0 0 0
01/07/2021
4.80
 428,600 4.60 4.80 4.50 0 0 0
30/06/2021
4.60
 221,237 4.70 4.80 4.60 0 0 0
29/06/2021
4.70
 478,146 4.90 4.90 4.50 0 0 0
28/06/2021
4.90
 364,184 4.90 5.10 4.70 1,600 0 0.0
25/06/2021
4.90
 747,449 4.90 5.40 4.90 1,200 0 0.0
24/06/2021
4.90
 1,233,695 4.30 4.90 4.30 0 2,000 -0.0
23/06/2021
4.30
 226,300 4.40 4.40 4.20 2,000 0 0.0
22/06/2021
4.40
 109,720 4.50 4.50 4.30 0 1,000 -0.0
21/06/2021
4.50
 534,500 4.30 4.50 4.30 0 2,300 0
18/06/2021
4.30
 548,102 4.30 4.40 4.10 0 0 0
17/06/2021
4.30
 139,600 4.20 4.30 4.10 0 0 0
16/06/2021
4.20
 180,420 4.10 4.40 4.10 0 0 0
15/06/2021
4.10
 410,145 4.40 4.40 4 0 0 0
14/06/2021
4.40
 188,425 4.40 4.40 4.20 0 0 0
11/06/2021
4.40
 299,900 4.50 4.60 4.30 0 0 0
10/06/2021
4.50
 650,010 4.30 4.70 4.10 0 0 0
09/06/2021
4.30
 303,510 4.40 4.40 3.90 1,300 500 0.0
08/06/2021
4.40
 613,100 4.70 4.80 4.10 5,200 0 0.0
07/06/2021
4.70
 953,500 5.20 5.20 4.60 100 0 0.0
04/06/2021
5.20
 1,166,331 4.80 5.40 5 600 0 0.0
03/06/2021
4.80
 743,400 4.20 4.80 4.30 0 0 0
02/06/2021
4.20
 974,100 3.80 4.20 3.80 0 200 -0.0
01/06/2021
3.80
 84,231 3.90 3.90 3.60 0 0 0
31/05/2021
3.90
 247,300 3.80 3.90 3.70 0 100 -0.0
28/05/2021
3.80
 305,700 3.60 3.90 3.70 0 0 0
27/05/2021
3.60
 482,681 3.70 3.70 3.30 200 0 0.0
26/05/2021
3.70
 447,400 3.60 3.70 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |