CTCP Vinam (cvn)

1.30
0.10
(8.33%)
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) 		0.20 20% 1,338,600 0 0
1
1.30
1.30
2 tháng
(2025-10-06) 		-0.10 -7.69% 3,374,100 0 0
1
1.30
1.30
3 tháng
(2025-09-08) 		0 0% 4,783,600 0 0
1
1.40
1.30
6 tháng
(2025-06-09) 		-0.70 -36.84% 12,762,100 0 0
1
1.90
1.30
12 tháng
(2024-12-10) 		-0.70 -36.84% 12,762,100 0 0
1
1.90
1.30
24 tháng
(2023-12-18) 		-2.20 -64.71% 52,688,987 -2,500 -0.0
1
3.70
1.30
36 tháng
(2022-12-21) 		-1.80 -60% 128,776,098 -2,500 -0.0
1
4.50
1.30
60 tháng
(2020-12-31) 		-9.60 -88.89% 246,001,560 -206,280 -2.0
1
14.60
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
9.10
 158,378 8.90 9.10 8.90 0 0 0
17/02/2021
8.90
 164,296 8.70 9 8.70 25,900 0 0.2
09/02/2021
8.70
 79,385 8.60 8.80 8.50 3,100 0 0.0
08/02/2021
8.60
 178,160 8.90 8.90 8.50 15,900 0 0.1
05/02/2021
8.90
 219,820 8.60 8.90 8.60 20,100 0 0.2
04/02/2021
8.60
 142,740 8.90 8.90 8.60 18,100 0 0.2
03/02/2021
8.90
 188,180 8.50 9 8.40 0 0 0
02/02/2021
8.50
 228,188 8.30 8.60 8.20 0 560 -0.0
01/02/2021
8.30
 390,900 9 9.40 8.10 0 0 0
29/01/2021
9
 313,621 9 9.30 8.10 1,900 0 0.0
28/01/2021
9
 267,814 9.90 9.90 9 1,000 0 0.0
27/01/2021
9.90
 216,893 10.40 10.40 9.80 0 0 0
26/01/2021
10.40
 222,175 10.60 10.60 10.20 5,100 0 0.1
25/01/2021
10.60
 160,400 10.60 10.60 10.40 6,700 0 0.1
22/01/2021
10.60
 162,300 10.70 10.80 10.50 0 0 0
21/01/2021
10.70
 168,400 10.40 10.70 10.40 100 5,600 -0.1
20/01/2021
10.40
 306,414 10.50 10.80 9.90 600 7,000 -0.1
19/01/2021
10.50
 653,943 11.50 11.50 10.40 0 0 0
18/01/2021
11.50
 356,500 11.80 11.80 11.40 1,100 0 0.0
15/01/2021
11.80
 167,348 11.70 11.90 11.60 0 0 0
14/01/2021
11.70
 419,602 12 12.10 11.60 0 5,000 -0.1
13/01/2021
12
 996,205 11.40 12.50 11.40 0 0 0
12/01/2021
11.40
 374,500 11.30 11.40 10.90 0 0 0
11/01/2021
11.30
 230,900 11.50 11.60 11.30 7,900 0 0.1
08/01/2021
11.50
 463,307 11.70 12.80 11.40 0 0 0
07/01/2021
11.70
 897,320 10.70 11.70 10.70 0 0 0
06/01/2021
10.70
 171,571 10.70 10.70 10.50 0 0 0
05/01/2021
10.70
 329,600 10.70 10.80 10.60 1,000 0 0.0
04/01/2021
10.70
 155,000 10.80 10.80 10.70 0 100 -0.0
31/12/2020
10.80
 88,400 10.70 10.80 10.60 0 0 0
30/12/2020
10.70
 119,870 10.80 10.80 10.70 1,000 0 0.0
29/12/2020
10.80
 69,201 10.80 10.90 10.70 0 0 0
28/12/2020
10.80
 150,820 11 11 10.70 11,200 0 0.1
25/12/2020
11
 149,915 11 11.20 10.30 36,500 0 0.4
24/12/2020
11
 156,580 11.10 11.20 10.30 200 0 0.0
23/12/2020
11.10
 363,579 11.30 11.40 11.10 1,200 0 0.0
22/12/2020
11.30
 255,220 11.20 11.30 11.10 26,600 0 0.3
21/12/2020
11.20
 363,910 11.30 11.30 11 33,200 600 0.4
18/12/2020
11.30
 241,370 11.30 11.60 11.20 41,700 900 0.5
17/12/2020
11.30
 231,900 11.40 11.40 11.20 6,000 0 0.1
16/12/2020
11.40
 416,657 10.90 11.60 10.90 500 0 0.0
15/12/2020
10.90
 185,310 10.60 11 10.60 100 0 0.0
14/12/2020
10.60
 211,450 10.50 10.80 10.40 0 0 0
11/12/2020
10.50
 222,745 10.70 10.70 10.20 0 0 0
10/12/2020
10.70
 460,880 11.20 11.30 10.60 21,800 51,900 -0.3
09/12/2020
11.20
 280,320 11.70 11.70 11.10 1,000 0 0.0
08/12/2020
11.70
 236,515 12 12.20 11.50 0 1,500 -0.0
07/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
07/12/2020
12
 415,253 11.93 13 11.90 41,700 0 0.5
04/12/2020
11.93
 814,040 11.74 12.25 11.74 16,000 0 0.3
03/12/2020
11.74
 467,714 11.35 11.80 11.35 0 0 0
02/12/2020
11.35
 322,170 11.42 11.61 11.16 300 0 0.0
01/12/2020
11.42
 347,620 11.61 11.61 10.46 700 0 0.0
30/11/2020
11.61
 623,250 11.80 11.86 11.61 2,500 55,000 -1.0
27/11/2020
11.80
 598,830 11.67 12.38 11.74 4,500 8,000 -0.1
26/11/2020
11.67
 968,815 10.91 11.99 10.97 2,000 1,900 -0.0
25/11/2020
10.91
 257,405 10.72 11.16 10.72 0 0 0
24/11/2020
10.72
 140,800 10.91 11.48 10.65 0 0 0
23/11/2020
10.91
 174,475 9.95 10.91 10.40 14,900 0 0.3
20/11/2020
9.95
 20,200 10.08 10.21 9.95 2,000 0 0.0
19/11/2020
10.08
 30,100 9.76 10.21 10.01 0 0 0
18/11/2020
9.76
 106,400 10.33 10.33 9.70 0 23,300 -0.4
17/11/2020
10.33
 22,200 10.40 10.46 10.33 0 0 0
16/11/2020
10.40
 15,520 10.53 10.53 10.40 0 0 0
13/11/2020
10.53
 18,500 10.53 10.53 10.40 3,600 0 0.1
12/11/2020
10.53
 12,400 10.53 10.53 10.33 0 0 0
11/11/2020
10.53
 10,020 10.46 10.53 10.33 0 0 0
10/11/2020
10.46
 31,200 10.46 10.53 10.40 0 0 0
09/11/2020
10.46
 22,300 10.46 10.65 10.46 0 0 0
06/11/2020
10.46
 28,900 10.46 10.65 10.46 0 0 0
05/11/2020
10.46
 21,900 10.59 10.65 10.46 0 0 0
04/11/2020
10.59
 16,520 10.53 10.72 10.53 0 0 0
03/11/2020
10.53
 103,500 10.78 10.91 10.53 0 8,000 -0.1
02/11/2020
10.78
 3,500 10.78 10.78 10.59 0 0 0
30/10/2020
10.78
 31,700 10.65 10.91 10.72 8,100 0 0.1
29/10/2020
10.65
 44,800 10.65 10.78 10.53 0 0 0
28/10/2020
10.65
 19,800 10.91 10.91 10.65 0 0 0
27/10/2020
10.91
 47,210 10.84 10.97 10.78 0 0 0
26/10/2020
10.84
 155,710 10.78 11.04 10.65 2,000 0 0.0
23/10/2020
10.78
 120,920 10.65 10.97 10.72 0 2,000 -0.0
22/10/2020
10.65
 35,800 10.84 10.84 10.59 0 5,400 -0.1
21/10/2020
10.84
 30,800 10.91 10.97 10.72 0 19,500 -0.3
20/10/2020
10.91
 19,400 10.84 10.91 10.59 0 0 0
19/10/2020
10.84
 12,830 11.04 11.04 10.53 0 0 0
16/10/2020
11.04
 7,520 11.04 11.04 10.53 0 0 0
15/10/2020
11.04
 29,800 10.97 11.10 10.84 0 0 0
14/10/2020
10.97
 79,900 10.91 11.48 10.91 6,400 0 0.1
13/10/2020
10.91
 9,900 10.84 10.91 10.78 0 0 0
12/10/2020
10.84
 92,300 10.78 11.80 10.78 6,600 0 0.1
09/10/2020
10.78
 45,340 10.78 10.84 10.72 0 2,000 -0.0
08/10/2020
10.78
 30,050 10.72 10.78 10.59 0 0 0
07/10/2020
10.72
 32,730 10.97 10.97 10.65 0 7,200 -0.1
06/10/2020
10.97
 53,400 10.59 10.97 10.40 0 0 0
05/10/2020
10.59
 76,700 10.84 10.84 10.21 0 0 0
02/10/2020
10.84
 139,800 10.72 10.91 10.59 200 0 0.0
01/10/2020
10.72
 36,000 10.84 10.84 10.72 0 0 0
30/09/2020
10.84
 45,980 10.72 11.04 10.65 0 0 0
29/09/2020
10.72
 90,170 10.72 10.78 10.65 0 0 0
28/09/2020
10.72
 34,400 10.72 10.78 10.59 0 0 0
25/09/2020
10.72
 25,400 10.84 10.84 10.65 0 1,000 -0.0
24/09/2020
10.84
 72,605 10.91 10.91 10.65 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |