CTCP Vinam (cvn)

1.30
0.10
(8.33%)
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) 		0.20 20% 1,338,600 0 0
1
1.30
1.30
2 tháng
(2025-10-06) 		-0.10 -7.69% 3,374,100 0 0
1
1.30
1.30
3 tháng
(2025-09-08) 		0 0% 4,783,600 0 0
1
1.40
1.30
6 tháng
(2025-06-09) 		-0.70 -36.84% 12,762,100 0 0
1
1.90
1.30
12 tháng
(2024-12-10) 		-0.70 -36.84% 12,762,100 0 0
1
1.90
1.30
24 tháng
(2023-12-18) 		-2.20 -64.71% 52,688,987 -2,500 -0.0
1
3.70
1.30
36 tháng
(2022-12-21) 		-1.80 -60% 128,776,098 -2,500 -0.0
1
4.50
1.30
60 tháng
(2020-12-31) 		-9.60 -88.89% 246,001,560 -206,280 -2.0
1
14.60
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
5.10
 9,456 5.04 5.10 4.98 0 0 0
04/05/2020
5.04
 34,510 5.10 5.10 5.04 0 0 0
29/04/2020
5.10
 9,300 5.42 5.42 5.10 0 0 0
28/04/2020
5.42
 200 5.36 5.49 5.42 0 0 0
27/04/2020
5.36
 41,940 5.10 5.61 5.04 0 0 0
24/04/2020
5.10
 3,310 5.23 5.23 5.04 0 0 0
23/04/2020
5.23
 42,310 4.78 5.23 5.10 0 0 0
22/04/2020
4.78
 1,100 5.04 5.04 4.72 0 0 0
21/04/2020
5.04
 3,100 4.98 5.10 4.85 0 0 0
20/04/2020
4.98
 8,510 5.17 5.17 4.98 0 0 0
17/04/2020
5.17
 200 5.10 5.17 5.17 0 0 0
16/04/2020
5.10
 26,500 5.10 5.42 5.10 0 0 0
15/04/2020
5.10
 12,400 4.85 5.23 5.10 0 0 0
14/04/2020
4.85
 10,370 5.17 5.23 4.85 0 0 0
13/04/2020
5.17
 1,000 5.17 5.55 5.17 0 0 0
10/04/2020
5.17
 7,500 5.61 5.74 5.17 0 0 0
09/04/2020
5.61
 19,300 5.49 5.61 5.10 0 0 0
08/04/2020
5.49
 3,160 5.61 5.61 5.42 0 0 0
07/04/2020
5.61
 900 5.36 5.68 5.36 0 0 0
06/04/2020
5.36
 2,900 5.10 5.55 4.78 0 0 0
03/04/2020
5.10
 210 4.85 5.10 5.10 0 0 0
01/04/2020
4.85
 4,400 4.85 5.10 4.47 0 0 0
31/03/2020
4.85
 1,200 5.17 5.17 4.78 0 0 0
30/03/2020
5.17
 6,300 5.74 5.74 5.17 0 0 0
27/03/2020
5.74
 0 5.74 5.74 5.74 0 0 0
26/03/2020
5.74
 0 5.74 5.74 5.74 0 0 0
25/03/2020
5.74
 5,000 5.49 5.74 5.42 0 0 0
24/03/2020
5.49
 500 5.17 5.49 4.66 0 0 0
23/03/2020
5.17
 1,200 5.68 5.68 5.17 0 0 0
20/03/2020
5.68
 0 5.68 5.68 5.68 0 0 0
19/03/2020
5.68
 200 5.68 5.68 5.29 0 100 -0.0
18/03/2020
5.68
 1,400 5.68 5.87 5.68 0 0 0
17/03/2020
5.68
 1,400 5.36 5.68 5.23 0 0 0
16/03/2020
5.36
 1,500 5.61 5.61 5.29 0 0 0
13/03/2020
5.61
 3,400 5.74 5.74 5.17 0 200 -0.0
12/03/2020
5.74
 1,500 6.32 6.32 5.74 0 400 -0.0
11/03/2020
6.32
 3,900 6.06 6.32 5.87 0 0 0
10/03/2020
6.06
 1,100 5.74 6.06 5.23 0 100 -0.0
09/03/2020
5.74
 21,300 6.38 6.38 5.74 0 0 0
06/03/2020
6.38
 9,500 6.19 6.44 6.38 0 0 0
05/03/2020
6.19
 4,400 6.32 6.70 6.19 0 0 0
04/03/2020
6.32
 21,100 6.63 6.70 6.32 0 0 0
03/03/2020
6.63
 4,300 6.38 6.63 6.38 0 0 0
02/03/2020
6.38
 1,000 6.57 6.57 6.25 0 0 0
28/02/2020
6.57
 27,200 6.63 7.21 6.32 0 0 0
27/02/2020
6.63
 12,700 6.06 6.63 5.87 0 0 0
26/02/2020
6.06
 24,000 6.38 6.38 5.74 0 0 0
25/02/2020
6.38
 2,600 6.70 6.70 6.19 0 0 0
24/02/2020
6.70
 0 6.70 6.70 6.70 0 0 0
21/02/2020
6.70
 3,300 6.76 6.83 6.70 0 0 0
20/02/2020
6.76
 39,100 6.70 6.76 6.06 0 0 0
19/02/2020
6.70
 19,800 6.83 6.83 6.19 0 0 0
18/02/2020
6.83
 1,100 6.63 6.95 6.83 0 0 0
17/02/2020
6.63
 6,996 6.06 6.63 6.38 0 0 0
14/02/2020
6.06
 2,300 6.06 6.06 5.87 0 0 0
13/02/2020
6.06
 2,000 6.51 6.51 6.06 0 0 0
12/02/2020
6.51
 4,500 6.63 6.63 6.19 0 0 0
11/02/2020
6.63
 4,700 6.63 6.63 6.38 0 0 0
10/02/2020
6.63
 5,400 6.63 6.63 6.44 0 0 0
07/02/2020
6.63
 14,300 6.44 6.63 6.44 0 0 0
06/02/2020
6.44
 500 6.44 6.44 6.44 0 0 0
05/02/2020
6.44
 9,400 7.02 7.02 6.44 0 0 0
04/02/2020
7.02
 0 7.02 7.02 7.02 0 0 0
03/02/2020
7.02
 8,300 6.95 7.02 6.51 0 0 0
31/01/2020
6.95
 5,300 6.95 7.02 6.63 0 0 0
30/01/2020
6.95
 1,100 7.14 7.14 6.51 0 0 0
22/01/2020
7.14
 100 6.95 7.14 7.14 0 0 0
21/01/2020
6.95
 2,800 6.95 6.95 6.95 0 0 0
20/01/2020
6.95
 3,300 7.21 7.21 6.83 0 0 0
17/01/2020
7.21
 200 7.02 7.21 6.83 0 0 0
16/01/2020
7.02
 26,600 7.02 7.34 6.83 0 0 0
15/01/2020
7.02
 2,600 7.02 7.02 7.02 0 0 0
14/01/2020
7.02
 0 7.02 7.02 7.02 0 0 0
13/01/2020
7.02
 17,400 7.27 7.27 7.02 0 0 0
10/01/2020
7.27
 500 7.21 7.27 7.27 0 0 0
09/01/2020
7.21
 300 6.89 7.21 7.21 0 0 0
08/01/2020
6.89
 1,100 7.02 7.21 6.89 0 0 0
07/01/2020
7.02
 0 7.02 7.02 7.02 0 0 0
06/01/2020
7.02
 0 7.02 7.02 7.02 0 0 0
03/01/2020
7.02
 8,800 7.46 7.72 7.02 0 0 0
02/01/2020
7.46
 0 7.46 7.46 7.46 0 0 0
31/12/2019
7.46
 0 7.46 7.46 7.46 0 0 0
30/12/2019
7.46
 3,100 7.02 7.46 6.70 0 0 0
27/12/2019
7.02
 21,200 7.40 7.91 6.89 0 0 0
26/12/2019
7.40
 7,600 7.65 8.17 7.34 0 0 0
25/12/2019
7.65
 1,600 7.59 7.65 7.53 0 0 0
24/12/2019
7.59
 2,000 7.53 7.59 7.53 0 0 0
23/12/2019
7.53
 0 7.53 7.53 7.53 0 0 0
20/12/2019
7.53
 900 7.21 7.53 7.46 0 0 0
19/12/2019
7.21
 5,500 7.91 7.91 7.21 0 0 0
18/12/2019
7.91
 100 7.65 7.91 7.91 0 0 0
17/12/2019
7.65
 6,000 8.29 8.29 7.46 0 0 0
16/12/2019
8.29
 1,300 7.91 8.29 7.21 0 0 0
13/12/2019
7.91
 0 7.91 7.91 7.91 0 0 0
12/12/2019
7.91
 7,000 7.65 7.91 6.89 0 0 0
11/12/2019
7.65
 0 7.65 7.65 7.65 0 0 0
10/12/2019
7.65
 300 7.65 7.65 7.65 0 0 0
09/12/2019
7.65
 0 7.65 7.65 7.65 0 0 0
06/12/2019
7.65
 100 7.65 7.65 7.65 0 0 0
05/12/2019
7.65
 10,300 7.65 7.97 7.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |