CTCP Tập đoàn Vexilla Việt Nam (svn)

2.60
0.10
(4%)
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
(2026-06-29) 		0.10 4.17% 8,713,000 -400 0
2.30
3
2.60
2 tháng
(2026-06-01) 		0.50 25% 19,094,500 -4,200 0
2
3.30
2.60
3 tháng
(2026-05-04) 		0.40 19.05% 20,864,000 -4,200 0
1.90
3.30
2.60
6 tháng
(2026-01-30) 		0.20 8.70% 32,432,400 -5,100 0.0
1.80
3.30
2.60
12 tháng
(2025-08-04) 		-1.60 -39.02% 57,196,000 -17,800 -0.0
1.80
4.30
2.60
24 tháng
(2024-08-08) 		-0.70 -21.88% 151,593,677 5,200 -0.1
1.80
8
2.60
36 tháng
(2023-08-14) 		-1.80 -41.86% 160,985,296 -648,000 -2.4
1.80
8
2.60
60 tháng
(2021-08-24) 		-1.40 -35.90% 211,824,408 -1,692,500 -6.5
1.80
11
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2021
4.70
 55,500 4.70 4.70 4.50 0 0 0
04/10/2021
4.70
 61,000 4.60 4.70 4.50 1,000 5,000 -0.0
01/10/2021
4.60
 81,500 4.80 4.80 4.50 0 0 0
30/09/2021
4.80
 58,000 4.90 5 4.60 0 0 0
29/09/2021
4.90
 55,860 4.90 5 4.70 0 5,000 -0.0
28/09/2021
4.90
 108,400 4.80 5 4.60 1,000 0 0.0
27/09/2021
4.80
 157,401 5.20 5.20 4.80 0 2,000 -0.0
24/09/2021
5.20
 407,100 5.40 5.40 4.90 700 100 0.0
23/09/2021
5.40
 499,300 6 6 5.40 0 0 0
22/09/2021
6
 350,770 5.50 6 5.50 0 5,000 -0.0
21/09/2021
5.50
 296,140 5.30 5.60 4.90 12,600 3,500 0.0
20/09/2021
5.30
 331,310 4.90 5.30 4.90 0 0 0
17/09/2021
4.90
 187,100 4.80 5 4.70 0 0 0
16/09/2021
4.80
 363,900 5.30 5.30 4.80 0 1,000 -0.0
15/09/2021
5.30
 422,600 5.20 5.70 4.90 600 4,500 0
14/09/2021
5.20
 213,234 4.80 5.20 4.90 0 10,500 -0.1
13/09/2021
4.80
 486,000 4.40 4.80 4.30 0 3,600 0
10/09/2021
4.40
 159,000 4.30 4.50 4.20 0 0 0
09/09/2021
4.30
 143,119 4.10 4.40 4 0 0 0
08/09/2021
4.10
 247,100 4.30 4.30 4 0 0 0
07/09/2021
4.30
 164,600 4.60 4.60 4.20 0 0 0
06/09/2021
4.60
 182,234 4.50 4.90 4.50 100 800 -0.0
01/09/2021
4.50
 568,000 4.10 4.50 4.20 0 0 0
31/08/2021
4.10
 288,002 3.80 4.10 3.90 0 0 0
30/08/2021
3.80
 30,100 3.90 3.90 3.80 0 0 0
27/08/2021
3.90
 13,900 3.90 3.90 3.80 0 0 0
26/08/2021
3.90
 18,500 3.90 3.90 3.70 400 0 0.0
25/08/2021
3.90
 7,500 3.90 3.90 3.70 0 0 0
24/08/2021
3.90
 20,500 3.70 3.90 3.70 0 0 0
23/08/2021
3.70
 44,308 3.90 3.90 3.70 0 0 0
20/08/2021
3.90
 73,400 3.90 4 3.80 0 0 0
19/08/2021
3.90
 22,700 4 4 3.80 0 0 0
18/08/2021
4
 50,000 3.90 4 3.80 5,000 0 0.0
17/08/2021
3.90
 39,500 4 4.10 3.90 1,000 0 0.0
16/08/2021
4
 76,400 3.70 4 3.80 0 0 0
13/08/2021
3.70
 34,754 3.70 3.90 3.70 0 0 0
12/08/2021
3.70
 42,500 3.90 3.90 3.70 0 0 0
11/08/2021
3.90
 33,900 3.90 3.90 3.70 0 0 0
10/08/2021
3.90
 8,300 3.90 4 3.80 0 0 0
09/08/2021
3.90
 33,800 3.90 4 3.70 0 0 0
06/08/2021
3.90
 18,400 3.80 4 3.80 0 0 0
05/08/2021
3.80
 80,100 3.80 4 3.70 0 0 0
04/08/2021
3.80
 19,900 3.70 3.80 3.70 0 0 0
03/08/2021
3.70
 6,900 3.70 3.80 3.60 0 0 0
02/08/2021
3.70
 51,700 3.80 3.80 3.60 0 0 0
30/07/2021
3.80
 68,500 3.80 3.80 3.70 0 0 0
29/07/2021
3.80
 37,200 3.80 3.80 3.70 0 0 0
28/07/2021
3.80
 14,800 3.90 3.90 3.70 0 2,000 -0.0
27/07/2021
3.90
 30,500 3.80 3.90 3.70 0 0 0
26/07/2021
3.80
 71,900 3.70 3.80 3.70 0 0 0
23/07/2021
3.70
 56,500 3.90 3.90 3.70 0 0 0
22/07/2021
3.90
 24,800 3.80 4 3.80 0 0 0
21/07/2021
3.80
 33,700 4 4 3.80 0 0 0
20/07/2021
4
 57,060 3.80 4 3.60 0 0 0
19/07/2021
3.80
 114,900 4.10 4.10 3.70 0 1,000 -0.0
16/07/2021
4.10
 85,900 4.20 4.20 3.90 0 0 0
15/07/2021
4.20
 128,200 4.20 4.20 3.80 0 100 -0.0
14/07/2021
4.20
 151,900 4.50 4.90 4.10 0 1,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |