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
(2026-02-23) 		-0.30 -23.08% 1,084,700 0 0
1
1.30
1
2 tháng
(2026-01-19) 		-0.20 -16.67% 2,795,300 0 0
1
1.30
1
3 tháng
(2025-12-18) 		-0.40 -28.57% 5,685,600 0 0
1
1.50
1
6 tháng
(2025-09-19) 		-0.40 -28.57% 10,142,000 0 0
1
1.50
1
12 tháng
(2025-03-24) 		-0.90 -47.37% 18,875,000 0 0
1
1.90
1
24 tháng
(2024-03-28) 		-2.30 -69.70% 41,410,273 -2,100 -0.0
1
3.30
1
36 tháng
(2023-04-03) 		-2.20 -68.75% 129,172,402 -2,500 -0.0
1
4.50
1
60 tháng
(2021-04-13) 		-9.30 -90.29% 232,008,310 -67,920 -0.5
1
14.60
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
7.65
 8,500 8.04 8.17 7.53 0 0 0
03/12/2019
8.04
 400 7.78 8.10 7.59 0 0 0
02/12/2019
7.78
 6,700 8.17 8.61 7.78 0 0 0
29/11/2019
8.17
 6,200 8.10 8.23 7.65 0 0 0
28/11/2019
8.10
 5,400 8.17 8.17 7.72 0 0 0
27/11/2019
8.17
 17,200 8.48 8.48 7.72 0 0 0
26/11/2019
8.48
 2,200 8.29 8.48 8.42 0 0 0
25/11/2019
8.29
 800 8.04 8.29 8.04 0 0 0
22/11/2019
8.04
 1,200 8.04 8.04 7.78 0 0 0
21/11/2019
8.04
 1,000 8.29 8.29 8.04 0 0 0
20/11/2019
8.29
 0 8.29 8.29 8.29 0 0 0
19/11/2019
8.29
 1,100 7.91 8.36 7.91 100 0 0.0
18/11/2019
7.91
 3,700 7.53 8.17 7.40 0 0 0
15/11/2019
7.53
 6,100 8.17 8.42 7.53 0 0 0
14/11/2019
8.17
 13,500 8.55 8.55 8.17 0 0 0
13/11/2019
8.55
 6,200 8.61 8.93 8.29 0 0 0
12/11/2019
8.61
 24,700 8.68 8.68 8.29 0 0 0
11/11/2019
8.68
 7,200 8.29 8.68 8.23 0 0 0
08/11/2019
8.29
 22,400 8.68 8.68 8.29 0 0 0
07/11/2019
8.68
 4,300 8.61 8.74 8.55 0 0 0
06/11/2019
8.61
 22,400 8.29 9.06 8.29 0 0 0
05/11/2019
8.29
 36,200 8.80 8.80 8.17 0 0 0
04/11/2019
8.80
 8,800 8.87 8.87 8.74 0 0 0
01/11/2019
8.87
 30,300 8.29 9.12 8.68 0 0 0
31/10/2019
8.29
 50,600 7.59 8.29 7.65 0 0 0
30/10/2019
7.59
 26,100 6.95 7.59 7.02 0 0 0
29/10/2019
6.95
 1,400 7.72 7.72 6.95 0 0 0
28/10/2019
7.72
 100 7.08 7.72 7.72 0 0 0
25/10/2019
7.08
 1,100 7.02 7.08 6.44 0 0 0
24/10/2019
7.02
 1,600 7.34 7.34 6.70 0 0 0
23/10/2019
7.34
 2,100 6.70 7.34 6.51 0 0 0
22/10/2019
6.70
 1,500 6.32 6.70 6.12 0 0 0
21/10/2019
6.32
 3,800 6.12 6.32 5.80 0 0 0
18/10/2019
6.12
 5,900 6.12 6.12 5.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |