CTCP Đầu tư Việt Việt Nhật (vnh)

1.20
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
(2025-12-29) 		0.20 20% 775,400 0 0
1
1.20
1.20
2 tháng
(2025-12-01) 		0.30 33.33% 1,490,800 -17,800 -0.0
0.90
1.20
1.20
3 tháng
(2025-10-30) 		0.10 9.09% 2,239,900 -17,700 -0.0
0.90
1.20
1.20
6 tháng
(2025-08-01) 		-0.40 -25% 3,921,800 -26,100 -0.0
0.90
1.80
1.20
12 tháng
(2025-02-03) 		0.10 9.09% 6,401,911 -25,400 -0.0
0.90
1.80
1.20
24 tháng
(2024-02-15) 		-1.10 -47.83% 25,225,741 46,000 0.1
0.90
3.60
1.20
36 tháng
(2023-02-13) 		-1 -45.45% 43,910,053 61,701 0.1
0.90
3.60
1.20
60 tháng
(2021-02-23) 		-1.20 -50% 151,978,830 68,201 0.2
0.90
10.50
1.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2020
1
 175,010 1.10 1.10 1 0 0 0
22/06/2020
1.10
 26,610 1.30 1.30 1.10 0 0 0
19/06/2020
1.30
 58,000 1.20 1.30 1.10 0 0 0
18/06/2020
1.20
 89,710 1.20 1.20 1.10 0 0 0
17/06/2020
1.20
 64,400 1.20 1.20 1.10 0 0 0
16/06/2020
1.20
 140,900 1.30 1.40 1.20 0 0 0
15/06/2020
1.30
 70,310 1.40 1.40 1.30 0 0 0
12/06/2020
1.40
 33,310 1.60 1.60 1.30 0 0 0
11/06/2020
1.60
 100,010 1.60 1.60 1.40 0 0 0
10/06/2020
1.60
 134,820 1.50 1.60 1.20 0 0 0
09/06/2020
1.50
 142,917 1.50 1.60 1.30 0 0 0
08/06/2020
1.50
 88,210 1.60 1.70 1.40 0 0 0
05/06/2020
1.60
 345,731 1.40 1.60 1.40 0 0 0
04/06/2020
1.40
 296,837 1.30 1.40 1.20 0 0 0
03/06/2020
1.30
 118,400 1.30 1.40 1.20 0 0 0
02/06/2020
1.30
 277,650 1.20 1.30 1.30 0 0 0
01/06/2020
1.20
 128,100 1.10 1.20 1.20 0 0 0
29/05/2020
1.10
 128,700 1 1.10 1.10 0 0 0
28/05/2020
1
 254,300 0.90 1 1 0 0 0
27/05/2020
0.90
 111,710 0.80 0.90 0.90 0 0 0
26/05/2020
0.80
 64,400 0.80 0.80 0.70 0 0 0
25/05/2020
0.80
 130,900 0.70 0.80 0.70 0 0 0
22/05/2020
0.70
 52,700 0.80 0.90 0.70 0 0 0
21/05/2020
0.80
 22,800 0.90 0.90 0.80 0 0 0
20/05/2020
0.90
 77,300 0.90 1 0.90 0 0 0
19/05/2020
0.90
 97,600 1 1.10 0.90 0 0 0
18/05/2020
1
 110,600 1 1.10 1 0 0 0
15/05/2020
1
 43,800 1 1.10 1 0 0 0
14/05/2020
1
 176,020 0.90 1 0.90 0 0 0
13/05/2020
0.90
 16,400 0.90 0.90 0.80 0 0 0
12/05/2020
0.90
 0 0.80 0.90 0.80 0 0 0
11/05/2020
0.80
 0 0.90 0.80 0.90 0 0 0
08/05/2020
0.90
 0 0.90 0.90 0.90 0 0 0
07/05/2020
0.90
 18,600 0.90 0.90 0.80 0 0 0
06/05/2020
0.90
 0 0.90 0.90 0.90 0 0 0
05/05/2020
0.90
 119,800 1 1 0.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |