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)
25/05/2021
3.60
 197,500 3.70 3.80 3.60 0 0 0
24/05/2021
3.70
 112,100 3.70 3.80 3.60 0 0 0
21/05/2021
3.70
 181,710 3.70 3.80 3.60 0 0 0
20/05/2021
3.70
 168,814 3.80 3.80 3.60 0 0 0
19/05/2021
3.80
 204,600 4 4.10 3.70 0 0 0
18/05/2021
4
 596,237 3.70 4.10 3.60 0 0 0
17/05/2021
3.70
 274,638 3.70 3.80 3.60 0 0 0
14/05/2021
3.70
 437,900 4 4 3.60 0 0 0
13/05/2021
4
 64,500 4 4.10 3.90 0 3,000 -0.0
12/05/2021
4
 173,933 3.80 4.10 3.90 0 300 -0.0
11/05/2021
3.80
 362,100 4 4.20 3.80 0 0 0
10/05/2021
4
 139,600 4.10 4.10 3.70 100 0 0.0
07/05/2021
4.10
 70,400 4.40 4.40 4 0 2,100 -0.0
06/05/2021
4.40
 172,500 4.40 4.50 4.30 0 0 0
05/05/2021
4.40
 127,000 4.30 4.50 4.10 0 0 0
04/05/2021
4.30
 148,200 4.70 4.70 4.10 0 0 0
29/04/2021
4.70
 141,600 4.30 4.70 4.50 0 0 0
28/04/2021
4.30
 131,800 4 4.30 3.90 0 0 0
27/04/2021
4
 266,600 4 4.20 3.60 200 0 0.0
26/04/2021
4
 199,600 4.50 4.50 4 0 0 0
23/04/2021
4.50
 564,500 4.90 4.90 4.10 1,200 0 0.0
22/04/2021
4.90
 276,600 5.20 5.20 4.50 0 0 0
20/04/2021
5.20
 451,300 4.90 5.50 4.80 0 0 0
19/04/2021
4.90
 363,521 5.20 5.20 4.50 0 0 0
16/04/2021
5.20
 619,300 5.50 5.50 4.90 0 0 0
15/04/2021
5.50
 575,100 5.30 5.70 5.30 0 0 0
14/04/2021
5.30
 517,901 5.80 5.90 5.30 0 0 0
13/04/2021
5.80
 907,610 6 6.50 5.50 0 0 0
12/04/2021
6
 934,600 5.60 6 5.40 0 100 -0.0
09/04/2021
5.60
 713,600 5.30 5.60 5 0 0 0
08/04/2021
5.30
 1,093,200 5.70 5.70 4.90 200 0 0.0
07/04/2021
5.70
 1,193,340 5.60 6 5.50 16,600 0 0.1
06/04/2021
5.60
 544,145 5.10 5.60 5.20 0 100 -0.0
05/04/2021
5.10
 1,466,700 4.60 5.10 4.30 0 0 0
02/04/2021
4.60
 635,800 4.70 4.80 4.40 0 0 0
01/04/2021
4.70
 515,400 4.70 4.80 4.50 0 0 0
31/03/2021
4.70
 620,964 4.60 4.80 4.50 0 0 0
30/03/2021
4.60
 424,700 4.60 5 4.50 0 0 0
29/03/2021
4.60
 593,300 4.40 4.90 4.30 0 0 0
26/03/2021
4.40
 1,578,100 5 5 4.20 0 0 0
25/03/2021
5
 532,700 4.40 5 4.40 0 0 0
24/03/2021
4.40
 611,251 4 4.40 4 2,100 0 0.0
23/03/2021
4
 1,035,130 3.60 4 3.60 0 0 0
22/03/2021
3.60
 751,902 3.20 3.60 3.20 0 0 0
19/03/2021
3.20
 223,920 3.40 3.40 3.20 0 0 0
18/03/2021
3.40
 267,300 3.40 3.50 3.20 0 0 0
17/03/2021
3.40
 217,500 3.40 3.50 3.30 0 0 0
16/03/2021
3.40
 244,780 3.50 3.50 3.30 0 0 0
15/03/2021
3.50
 210,500 3.50 3.50 3.30 0 0 0
12/03/2021
3.50
 130,600 3.50 3.50 3.30 0 0 0
11/03/2021
3.50
 231,037 3.60 4 3.50 0 0 0
10/03/2021
3.60
 356,690 3.50 3.60 3.20 0 0 0
09/03/2021
3.50
 288,920 3.30 3.50 2.90 0 0 0
08/03/2021
3.30
 615,410 3.70 3.70 3.20 100 0 0.0
05/03/2021
3.70
 330,120 3.70 4.10 3.50 0 0 0
04/03/2021
3.70
 585,250 3.30 3.70 3 0 0 0
03/03/2021
3.30
 896,466 2.90 3.30 3.10 0 0 0
02/03/2021
2.90
 354,900 2.70 2.90 2.70 0 100 -0.0
01/03/2021
2.70
 374,600 2.50 2.70 2.40 0 0 0
26/02/2021
2.50
 140,200 2.40 2.50 2.30 0 0 0
25/02/2021
2.40
 188,032 2.30 2.40 2.20 0 0 0
24/02/2021
2.30
 61,100 2.40 2.40 2.20 0 0 0
23/02/2021
2.40
 113,400 2.30 2.40 2 0 0 0
22/02/2021
2.30
 141,900 2.40 2.40 2.20 100 0 0.0
19/02/2021
2.40
 190,700 2.50 2.50 2.30 0 0 0
18/02/2021
2.50
 334,400 2.40 2.50 2.20 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |