CTCP Vinam (cvn)

1
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) 		-0.30 -23.08% 1,084,700 0 0
1
1.30
1
2 tháng
(2026-01-19) 		-0.20 -16.67% 2,795,300 0 0
1
1.30
1
3 tháng
(2025-12-18) 		-0.40 -28.57% 5,685,600 0 0
1
1.50
1
6 tháng
(2025-09-19) 		-0.40 -28.57% 10,142,000 0 0
1
1.50
1
12 tháng
(2025-03-24) 		-0.90 -47.37% 18,875,000 0 0
1
1.90
1
24 tháng
(2024-03-28) 		-2.30 -69.70% 41,410,273 -2,100 -0.0
1
3.30
1
36 tháng
(2023-04-03) 		-2.20 -68.75% 129,172,402 -2,500 -0.0
1
4.50
1
60 tháng
(2021-04-13) 		-9.30 -90.29% 232,008,310 -67,920 -0.5
1
14.60
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
10.91
 112,859 11.23 11.23 10.53 300 0 0.0
22/09/2020
11.23
 76,300 11.29 11.55 11.23 1,000 0 0.0
21/09/2020
11.29
 150,700 10.84 11.93 10.97 2,000 0 0.0
18/09/2020
10.84
 388,237 9.89 10.84 10.40 0 0 0
17/09/2020
9.89
 25,400 9.82 10.08 9.76 0 0 0
16/09/2020
9.82
 16,200 10.14 10.40 9.76 0 0 0
15/09/2020
10.14
 196,242 9.95 10.33 9.89 0 0 0
14/09/2020
9.95
 14,010 9.70 10.08 9.76 0 0 0
11/09/2020
9.70
 71,100 9.57 9.89 9.50 6,600 0 0.1
10/09/2020
9.57
 21,200 9.76 9.76 9.57 3,700 0 0.1
09/09/2020
9.76
 26,800 9.70 9.76 9.57 2,400 0 0.0
08/09/2020
9.70
 120,100 9.44 9.82 9.31 10,000 0 0.2
07/09/2020
9.44
 80,200 8.99 9.57 8.99 8,500 0 0.1
04/09/2020
8.99
 30,329 8.99 9.12 8.93 0 3,000 -0.0
03/09/2020
8.99
 53,300 8.87 9.25 8.87 0 12,000 -0.2
01/09/2020
8.87
 39,400 8.99 9.25 8.87 0 7,100 -0.1
31/08/2020
8.99
 24,200 9.38 9.38 8.99 0 10,000 -0.1
28/08/2020
9.38
 32,100 9.12 9.44 9.25 0 0 0
27/08/2020
9.12
 48,220 9.25 9.44 9.06 0 0 0
26/08/2020
9.25
 35,500 9.57 9.57 9.25 0 0 0
25/08/2020
9.57
 17,211 9.50 9.57 9.25 1,200 0 0.0
24/08/2020
9.50
 96,000 9.38 10.14 9.25 0 0 0
21/08/2020
9.38
 137,212 8.55 9.38 8.80 0 0 0
20/08/2020
8.55
 42,010 8.93 9.06 8.55 0 0 0
19/08/2020
8.93
 39,100 8.93 8.99 8.80 0 0 0
18/08/2020
8.93
 76,900 8.87 9.19 8.29 3,700 0 0.1
17/08/2020
8.87
 85,600 8.48 8.93 8.48 36,300 0 0.5
14/08/2020
8.48
 48,403 7.97 8.61 8.10 10,300 0 0.1
13/08/2020
7.97
 34,010 7.65 8.04 7.53 2,500 0 0.0
12/08/2020
7.65
 49,100 7.85 7.85 7.53 14,600 0 0.2
11/08/2020
7.85
 76,800 8.17 8.42 7.65 9,600 0 0.1
10/08/2020
8.17
 26,000 8.55 9.06 8.17 10,900 0 0.1
07/08/2020
8.55
 500 8.42 8.55 8.55 0 0 0
06/08/2020
8.42
 7,200 8.42 8.55 7.78 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |