CTCP Đầu tư Việt Việt Nhật (vnh)

1.70
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) 		0.10 6.25% 393,600 0 0
1.60
1.80
1.70
2 tháng
(2026-01-19) 		0.60 54.55% 1,433,800 0 0
1.10
1.80
1.70
3 tháng
(2025-12-18) 		0.70 70% 2,147,900 -17,700 -0.0
1
1.80
1.70
6 tháng
(2025-09-19) 		0.30 21.43% 3,811,500 -17,600 -0.0
0.90
1.80
1.70
12 tháng
(2025-03-24) 		0.50 41.67% 6,307,000 -25,500 -0.0
0.90
1.80
1.70
24 tháng
(2024-03-28) 		-1.20 -41.38% 14,753,031 46,000 0.1
0.90
2.90
1.70
36 tháng
(2023-04-03) 		-0.20 -10.53% 44,323,384 61,701 0.1
0.90
3.60
1.70
60 tháng
(2021-04-13) 		-4.10 -70.69% 133,896,773 49,501 0.1
0.90
10.50
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2020
1
 70,900 1 1 1 0 0 0
03/08/2020
1
 51,726 1 1 0.90 0 0 0
31/07/2020
1
 17,104 1 1 0.90 0 0 0
30/07/2020
1
 700 0.90 1 1 0 0 0
29/07/2020
0.90
 49,900 1 1 0.90 0 0 0
28/07/2020
1
 20,215 1 1 0.90 0 0 0
27/07/2020
1
 34,021 1 1.10 1 0 0 0
24/07/2020
1
 69,600 0.90 1 0.90 0 0 0
23/07/2020
0.90
 0 0.80 0.90 0.80 0 0 0
22/07/2020
0.80
 0 0.80 0.80 0.80 0 0 0
21/07/2020
0.80
 7,560 1 1 0.80 0 0 0
20/07/2020
1
 0 0.90 1 0.90 0 0 0
17/07/2020
0.90
 400 0.90 1 0.90 0 0 0
16/07/2020
0.90
 23,400 0.90 0.90 0.90 0 0 0
15/07/2020
0.90
 15,825 1 1 0.90 0 0 0
14/07/2020
1
 300 1 1 1 0 0 0
13/07/2020
1
 1,000 1 1 1 0 0 0
10/07/2020
1
 17,502 1.10 1.10 1 0 0 0
09/07/2020
1.10
 8,400 1 1.10 1 0 0 0
08/07/2020
1
 15,700 1 1 1 0 0 0
07/07/2020
1
 5,300 1 1 1 0 0 0
06/07/2020
1
 15,600 1.10 1.10 0.90 0 0 0
03/07/2020
1.10
 16,400 1 1.10 1 0 0 0
02/07/2020
1
 11,000 1.10 1.10 1 0 0 0
01/07/2020
1.10
 12,100 1 1.10 1 0 0 0
30/06/2020
1
 96,700 1 1.10 1 0 0 0
29/06/2020
1
 91,510 1.20 1.20 1 0 0 0
26/06/2020
1.20
 38,600 1.10 1.20 1.10 0 0 0
25/06/2020
1.10
 35,200 1.10 1.20 1 0 0 0
24/06/2020
1.10
 49,900 1 1.10 1.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |