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)
04/05/2020
1
 0 1 1 1 0 0 0
29/04/2020
1
 1,000 1 1 1 0 0 0
28/04/2020
1
 23,600 1 1 0.90 0 0 0
27/04/2020
1
 15,000 0.80 1 1 0 0 0
24/04/2020
0.80
 24,300 0.80 0.90 0.80 0 0 0
23/04/2020
0.80
 39,600 1 1 0.80 0 0 0
22/04/2020
1
 29,200 1 1 0.90 0 0 0
21/04/2020
1
 6,000 1 1.10 1 0 0 0
20/04/2020
1
 10,550 0.90 1 1 0 0 0
17/04/2020
0.90
 21,500 1 1.10 0.90 0 0 0
16/04/2020
1
 38 1 1 1 0 0 0
15/04/2020
1
 5,300 1.10 1.10 1 0 0 0
14/04/2020
1.10
 1,200 1.20 1.20 1.10 0 0 0
13/04/2020
1.20
 600 1.10 1.20 1.20 0 0 0
10/04/2020
1.10
 810 1.20 1.20 1.10 0 0 0
09/04/2020
1.20
 1,500 1.20 1.20 1.20 0 0 0
08/04/2020
1.20
 100 1.10 1.20 1.20 0 0 0
07/04/2020
1.10
 5,110 1.10 1.20 1.10 0 0 0
06/04/2020
1.10
 0 1.10 1.10 1.10 0 0 0
03/04/2020
1.10
 672,500 1.20 1.20 1.10 0 0 0
01/04/2020
1.20
 0 1.20 1.20 1.20 0 0 0
31/03/2020
1.20
 0 1.20 1.20 1.20 0 0 0
30/03/2020
1.20
 0 1.20 1.20 1.20 0 0 0
27/03/2020
1.20
 12,028 1.30 1.30 1.20 0 0 0
26/03/2020
1.30
 0 1.30 1.30 1.30 0 0 0
25/03/2020
1.30
 0 1.30 1.30 1.30 0 0 0
24/03/2020
1.30
 0 1.30 1.30 1.30 0 0 0
23/03/2020
1.30
 0 1.20 1.30 1.30 0 0 0
20/03/2020
1.20
 41,719 1.20 1.30 1.20 0 0 0
19/03/2020
1.20
 0 1.20 1.20 1.20 0 0 0
18/03/2020
1.20
 0 1.20 1.20 1.20 0 0 0
17/03/2020
1.20
 0 1.20 1.20 1.20 0 0 0
16/03/2020
1.20
 0 1.20 1.20 1.20 0 0 0
13/03/2020
1.20
 2,500 1.20 1.20 1.10 0 400 -0.0
12/03/2020
1.20
 0 1.20 1.20 1.20 0 0 0
11/03/2020
1.20
 0 1.20 1.20 1.20 0 0 0
10/03/2020
1.20
 0 1.20 1.20 1.20 0 0 0
09/03/2020
1.20
 0 1.20 1.20 1.20 0 0 0
06/03/2020
1.20
 16,060 1.10 1.20 1.20 0 0 0
05/03/2020
1.10
 0 1.10 1.10 1.10 0 0 0
04/03/2020
1.10
 0 1.10 1.10 1.10 0 0 0
03/03/2020
1.10
 0 1.10 1.10 1.10 0 0 0
02/03/2020
1.10
 0 1.10 1.10 1.10 0 0 0
28/02/2020
1.10
 51,000 1.10 1.20 1 0 0 0
27/02/2020
1.10
 0 1.10 1.10 1.10 0 0 0
26/02/2020
1.10
 0 1.10 1.10 1.10 0 0 0
25/02/2020
1.10
 0 1.10 1.10 1.10 0 0 0
24/02/2020
1.10
 0 1.10 1.10 1.10 0 0 0
21/02/2020
1.10
 5,157 1 1.10 1.10 0 0 0
20/02/2020
1
 0 1 1 1 0 0 0
19/02/2020
1
 0 1 1 1 0 0 0
18/02/2020
1
 0 1 1 1 0 0 0
17/02/2020
1
 0 1 1 1 0 0 0
14/02/2020
1
 0 1 1 1 0 0 0
13/02/2020
1
 0 1 1 1 0 0 0
12/02/2020
1
 0 1 1 1 0 0 0
11/02/2020
1
 0 1 1 1 0 0 0
10/02/2020
1
 0 0.90 1 1 0 0 0
07/02/2020
0.90
 1,800 0.90 1 0.90 0 0 0
06/02/2020
0.90
 0 0.90 0.90 0.90 0 0 0
05/02/2020
0.90
 0 0.90 0.90 0.90 0 0 0
04/02/2020
0.90
 0 0.90 0.90 0.90 0 0 0
03/02/2020
0.90
 0 0.80 0.90 0.90 0 0 0
31/01/2020
0.80
 2,423 0.80 0.90 0.80 0 0 0
30/01/2020
0.80
 0 0.80 0.80 0.80 0 0 0
22/01/2020
0.80
 0 0.80 0.80 0.80 0 0 0
21/01/2020
0.80
 0 0.80 0.80 0.80 0 0 0
20/01/2020
0.80
 0 0.80 0.80 0.80 0 0 0
17/01/2020
0.80
 13,000 0.70 0.80 0.80 0 0 0
16/01/2020
0.70
 0 0.70 0.70 0.70 0 0 0
15/01/2020
0.70
 0 0.70 0.70 0.70 0 0 0
14/01/2020
0.70
 0 0.70 0.70 0.70 0 0 0
13/01/2020
0.70
 0 0.70 0.70 0.70 0 0 0
10/01/2020
0.70
 0 0.70 0.70 0.70 0 0 0
09/01/2020
0.70
 0 0.70 0.70 0.70 0 0 0
08/01/2020
0.70
 0 0.70 0.70 0.70 0 0 0
07/01/2020
0.70
 0 0.70 0.70 0.70 0 0 0
06/01/2020
0.70
 0 0.70 0.70 0.70 0 0 0
03/01/2020
0.70
 9,600 0.60 0.70 0.70 0 0 0
02/01/2020
0.60
 0 0.60 0.60 0.60 0 0 0
31/12/2019
0.60
 0 0.60 0.60 0.60 0 0 0
30/12/2019
0.60
 0 0.50 0.60 0.60 0 0 0
27/12/2019
0.50
 3,700 0.60 0.60 0.50 0 0 0
26/12/2019
0.60
 0 0.60 0.60 0.60 0 0 0
25/12/2019
0.60
 0 0.60 0.60 0.60 0 0 0
24/12/2019
0.60
 0 0.60 0.60 0.60 0 0 0
23/12/2019
0.60
 0 0.60 0.60 0.60 0 0 0
20/12/2019
0.60
 200 0.70 0.70 0.60 0 0 0
19/12/2019
0.70
 0 0.70 0.70 0.70 0 0 0
18/12/2019
0.70
 0 0.70 0.70 0.70 0 0 0
17/12/2019
0.70
 0 0.70 0.70 0.70 0 0 0
16/12/2019
0.70
 0 0.70 0.70 0.70 0 0 0
13/12/2019
0.70
 0 0.70 0.70 0.70 0 0 0
12/12/2019
0.70
 0 0.70 0.70 0.70 0 0 0
11/12/2019
0.70
 0 0.70 0.70 0.70 0 0 0
10/12/2019
0.70
 0 0.70 0.70 0.70 0 0 0
09/12/2019
0.70
 0 0.70 0.70 0.70 0 0 0
06/12/2019
0.70
 110 0.60 0.70 0.70 0 0 0
05/12/2019
0.60
 0 0.60 0.60 0.60 0 0 0
04/12/2019
0.60
 0 0.60 0.60 0.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |