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
(2026-05-20) 		-0.10 -9.09% 457,100 0 0
1
1.10
1
2 tháng
(2026-04-20) 		-0.20 -16.67% 1,229,400 0 0
1
1.20
1
3 tháng
(2026-03-23) 		0 0% 3,516,000 0 0
1
1.20
1
6 tháng
(2025-12-22) 		-0.50 -33.33% 8,469,900 0 0
1
1.50
1
12 tháng
(2025-06-24) 		-0.60 -37.50% 21,193,800 0 0
1
1.60
1
24 tháng
(2024-07-01) 		-1.40 -58.33% 26,434,072 0 0
1
2.40
1
36 tháng
(2023-07-05) 		-2.80 -73.68% 95,225,482 -2,500 -0.0
1
4.30
1
60 tháng
(2021-07-15) 		-7 -87.50% 227,293,141 -305,120 -2.7
1
14.60
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/08/2020
8.42
 59,900 8.80 8.80 8.29 0 0 0
04/08/2020
8.80
 49,400 8.29 8.80 8.29 0 0 0
03/08/2020
8.29
 800 7.91 8.29 8.04 0 0 0
31/07/2020
7.91
 18,000 7.65 7.97 7.53 0 0 0
30/07/2020
7.65
 43,810 7.46 7.65 7.34 0 0 0
29/07/2020
7.46
 27,100 7.53 7.72 6.95 0 0 0
28/07/2020
7.53
 1,300 7.27 7.53 6.63 0 0 0
27/07/2020
7.27
 19,200 8.04 8.04 7.27 0 0 0
24/07/2020
8.04
 19,100 8.04 8.10 7.53 0 0 0
23/07/2020
8.04
 15,500 8.10 8.10 7.40 0 0 0
22/07/2020
8.10
 31,200 8.36 8.36 7.59 0 0 0
21/07/2020
8.36
 113 8.48 8.48 8.36 0 0 0
20/07/2020
8.48
 16,100 8.55 8.55 8.29 0 0 0
17/07/2020
8.55
 12,500 7.97 8.55 8.23 0 0 0
16/07/2020
7.97
 2,110 8.04 8.04 7.97 0 0 0
15/07/2020
8.04
 0 8.04 8.04 8.04 0 0 0
14/07/2020
8.04
 1,400 8.29 8.29 8.04 0 0 0
13/07/2020
8.29
 0 8.29 8.29 8.29 0 0 0
10/07/2020
8.29
 6,100 7.97 8.74 7.85 0 0 0
09/07/2020
7.97
 6,300 7.53 7.97 7.59 0 0 0
08/07/2020
7.53
 5,500 7.34 7.65 7.34 0 0 0
07/07/2020
7.34
 1,700 7.14 7.65 7.27 0 0 0
06/07/2020
7.14
 15,800 7.53 7.53 6.95 0 0 0
03/07/2020
7.53
 21,020 7.72 7.72 7.53 0 0 0
02/07/2020
7.72
 8,970 8.29 8.29 7.72 0 0 0
01/07/2020
8.29
 5,000 8.42 8.42 7.97 0 0 0
30/06/2020
8.42
 4,721 8.23 8.42 7.46 0 0 0
29/06/2020
8.23
 9,220 8.80 9.25 7.97 0 0 0
26/06/2020
8.80
 1,900 8.80 8.87 8.61 0 0 0
25/06/2020
8.80
 16,430 9.25 9.25 8.42 0 0 0
24/06/2020
9.25
 144,544 8.48 9.31 8.93 0 0 0
23/06/2020
8.48
 56,200 7.72 8.48 8.42 0 0 0
22/06/2020
7.72
 84,500 7.02 7.72 7.08 0 0 0
19/06/2020
7.02
 13,200 7.02 7.21 7.02 0 0 0
18/06/2020
7.02
 0 7.02 7.02 7.02 0 0 0
17/06/2020
7.02
 4,000 7.02 7.02 6.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |