CTCP Đầu tư Việt Việt Nhật (vnh)

1
0.10
(11.11%)
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 -10% 537,100 0 0
0.90
1
1
2 tháng
(2025-10-06) 		-0.50 -35.71% 1,240,800 200 0.0
0.90
1.40
1
3 tháng
(2025-09-08) 		-0.70 -43.75% 1,340,600 3,500 0.0
0.90
1.80
1
6 tháng
(2025-06-09) 		-0.30 -25% 3,022,900 -7,700 -0.0
0.90
1.80
1
12 tháng
(2024-12-10) 		-0.30 -25% 5,238,584 -7,600 -0.0
0.90
1.80
1
24 tháng
(2023-12-18) 		-1.40 -60.87% 27,376,779 64,000 0.1
0.90
3.60
1
36 tháng
(2022-12-21) 		-1.30 -59.09% 43,211,933 80,401 0.1
0.90
3.60
1
60 tháng
(2020-12-31) 		-0.40 -30.77% 161,367,872 89,201 0.2
0.90
10.50
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2021
2.40
 235,800 2.60 2.70 2.30 0 0 0
09/02/2021
2.60
 190,900 2.60 2.70 2.40 0 0 0
08/02/2021
2.60
 708,600 2.40 2.70 2.30 0 0 0
05/02/2021
2.40
 99,400 2.10 2.40 2.40 0 0 0
04/02/2021
2.10
 64,600 1.90 2.10 2.10 0 0 0
03/02/2021
1.90
 360,600 1.70 1.90 1.50 0 0 0
02/02/2021
1.70
 195,100 2 2 1.70 0 0 0
01/02/2021
2
 398,900 2.30 2.30 2 0 0 0
29/01/2021
2.30
 345,800 2.60 2.60 2.30 0 0 0
28/01/2021
2.60
 172,390 2.90 2.90 2.60 0 0 0
27/01/2021
2.90
 778,277 3.50 3.80 2.90 0 0 0
26/01/2021
3.50
 1,105,824 3.10 3.50 2.90 3,000 0 0.0
25/01/2021
3.10
 448,200 2.70 3.10 3 0 0 0
22/01/2021
2.70
 373,400 2.40 2.70 2.60 0 0 0
21/01/2021
2.40
 654,959 2.20 2.40 2.20 0 200 -0.0
20/01/2021
2.20
 268,840 2.30 2.30 2 0 0 0
19/01/2021
2.30
 541,212 2 2.30 1.90 0 0 0
18/01/2021
2
 531,980 1.90 2 1.90 0 0 0
15/01/2021
1.90
 253,100 1.70 1.90 1.60 100 0 0.0
14/01/2021
1.70
 58,950 1.70 1.80 1.60 0 0 0
13/01/2021
1.70
 167,410 1.90 1.90 1.50 0 0 0
12/01/2021
1.90
 346,400 1.90 2 1.60 0 0 0
11/01/2021
1.90
 165,500 2 2.10 1.70 100 0 0.0
08/01/2021
2
 608,000 1.80 2 1.80 0 0 0
07/01/2021
1.80
 87,700 1.60 1.80 1.80 0 0 0
06/01/2021
1.60
 225,000 1.40 1.60 1.60 0 0 0
05/01/2021
1.40
 203,200 1.30 1.40 1.40 0 0 0
04/01/2021
1.30
 439,200 1.30 1.30 1.30 0 0 0
31/12/2020
1.30
 183,600 1.20 1.30 1.20 0 0 0
30/12/2020
1.20
 165,700 1.20 1.20 1.10 0 0 0
29/12/2020
1.20
 41,400 1.20 1.20 1.10 0 0 0
28/12/2020
1.20
 43,500 1.20 1.20 1 0 1,000 -0.0
25/12/2020
1.20
 326,715 1.20 1.20 1.10 0 0 0
24/12/2020
1.20
 22,200 1.30 1.30 1.20 0 0 0
23/12/2020
1.30
 210,638 1.20 1.30 1.20 0 0 0
22/12/2020
1.20
 194,119 1.10 1.20 1.10 0 0 0
21/12/2020
1.10
 225,300 1 1.10 1.10 0 0 0
18/12/2020
1
 315,040 1 1 1 0 0 0
17/12/2020
1
 48,600 1 1 0.90 0 0 0
16/12/2020
1
 1,000 0.90 1 1 0 0 0
15/12/2020
0.90
 9,500 0.90 1 0.90 0 0 0
14/12/2020
0.90
 58,900 0.90 0.90 0.90 0 0 0
11/12/2020
0.90
 10,320 0.90 0.90 0.90 0 0 0
10/12/2020
0.90
 15,210 0.90 0.90 0.80 0 0 0
09/12/2020
0.90
 193,230 0.80 0.90 0.80 0 0 0
08/12/2020
0.80
 19,000 0.80 0.90 0.80 0 0 0
07/12/2020
0.80
 0 0.80 0.80 0.80 0 0 0
04/12/2020
0.80
 700 0.80 0.90 0.80 0 0 0
03/12/2020
0.80
 0 0.90 0.80 0.90 0 0 0
02/12/2020
0.90
 0 0.90 0.90 0.90 0 0 0
01/12/2020
0.90
 11,800 0.90 0.90 0.80 0 0 0
30/11/2020
0.90
 0 0.90 0.90 0.90 0 0 0
27/11/2020
0.90
 500 0.90 0.90 0.90 0 0 0
26/11/2020
0.90
 100 0.90 0.90 0.90 0 0 0
25/11/2020
0.90
 0 0.90 0.90 0.90 0 0 0
24/11/2020
0.90
 0 0.80 0.90 0.80 0 0 0
23/11/2020
0.80
 0 0.80 0.80 0.80 0 0 0
20/11/2020
0.80
 1,000 0.80 0.80 0.80 0 0 0
19/11/2020
0.80
 10,800 0.80 0.80 0.80 0 0 0
18/11/2020
0.80
 6,600 0.80 0.80 0.80 0 0 0
17/11/2020
0.80
 1,050 0.80 0.80 0.80 0 0 0
16/11/2020
0.80
 5,400 0.80 0.90 0.80 0 0 0
13/11/2020
0.80
 209,500 0.90 0.90 0.80 0 0 0
12/11/2020
0.90
 0 0.90 0.90 0.90 0 0 0
11/11/2020
0.90
 110 0.90 0.90 0.90 0 0 0
10/11/2020
0.90
 400 0.80 0.90 0.80 0 0 0
09/11/2020
0.80
 99,150 0.80 0.90 0.80 0 0 0
06/11/2020
0.80
 20,800 1 1 0.80 0 0 0
05/11/2020
1
 25,600 0.90 1 0.90 0 0 0
04/11/2020
0.90
 7,800 0.90 0.90 0.80 0 0 0
03/11/2020
0.90
 61,600 0.90 0.90 0.80 0 0 0
02/11/2020
0.90
 200 0.90 0.90 0.80 0 0 0
30/10/2020
0.90
 37,600 0.90 1 0.90 0 0 0
29/10/2020
0.90
 1,020 0.90 1 0.90 0 0 0
28/10/2020
0.90
 247,300 0.90 1.10 0.90 0 0 0
27/10/2020
0.90
 11,200 1 1 0.90 0 0 0
26/10/2020
1
 55,100 1 1 0.90 0 0 0
23/10/2020
1
 21,300 1 1 1 0 0 0
22/10/2020
1
 3,500 0.90 1 0.90 0 0 0
21/10/2020
0.90
 51,300 1.10 1.10 0.90 0 0 0
20/10/2020
1.10
 4,900 1 1.10 0.90 0 0 0
19/10/2020
1
 72,148 1 1 0.90 0 0 0
16/10/2020
1
 47,700 1.10 1.10 1 0 0 0
15/10/2020
1.10
 400 1 1.10 1.10 0 0 0
14/10/2020
1
 38,020 1.10 1.10 1 0 0 0
13/10/2020
1.10
 7,400 1.20 1.20 1.10 0 0 0
12/10/2020
1.20
 12,300 1.10 1.20 1.10 0 0 0
09/10/2020
1.10
 22,600 1.20 1.20 1.10 0 0 0
08/10/2020
1.20
 42,200 1.20 1.20 1.10 0 0 0
07/10/2020
1.20
 52,443 1.10 1.20 1.10 0 0 0
06/10/2020
1.10
 1,505 1 1.10 1 0 0 0
05/10/2020
1
 142,000 1.10 1.10 1 0 0 0
02/10/2020
1.10
 11,735 1.10 1.10 1.10 0 0 0
01/10/2020
1.10
 27,400 1 1.10 1 0 0 0
30/09/2020
1
 7,000 1 1 1 0 0 0
29/09/2020
1
 5,150 1.20 1.20 1 0 0 0
28/09/2020
1.20
 23,900 1.20 1.20 1.10 0 0 0
25/09/2020
1.20
 4,030 1.20 1.20 1.20 0 0 0
24/09/2020
1.20
 2,200 1.20 1.20 1.10 0 0 0
23/09/2020
1.20
 100 1.10 1.20 1.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |