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)
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
17/10/2019
6.12
 4,500 6.19 6.32 5.93 0 0 0
16/10/2019
6.19
 400 6.19 6.25 6.19 0 0 0
15/10/2019
6.19
 1,600 6.32 6.32 6.19 0 0 0
14/10/2019
6.32
 200 6.00 6.32 6.19 0 0 0
11/10/2019
6.00
 2,500 6.25 6.25 5.74 0 0 0
10/10/2019
6.25
 900 6.51 6.51 5.87 0 0 0
09/10/2019
6.51
 100 6.19 6.51 6.51 0 0 0
08/10/2019
6.19
 200 6.25 6.25 6.19 0 0 0
07/10/2019
6.25
 3,900 6.25 6.25 5.68 0 0 0
04/10/2019
6.25
 1,230 6.38 6.38 5.80 0 0 0
03/10/2019
6.38
 0 6.38 6.38 6.38 0 0 0
02/10/2019
6.38
 1,000 6.32 6.51 5.93 0 0 0
01/10/2019
6.32
 14,400 6.32 6.70 5.74 0 0 0
30/09/2019
6.32
 100 5.87 6.32 6.32 0 0 0
27/09/2019
5.87
 1,600 5.87 6.44 5.87 0 0 0
26/09/2019
5.87
 2,400 6.51 6.89 5.87 0 0 0
25/09/2019
6.51
 1,200 7.21 7.21 6.51 0 0 0
24/09/2019
7.21
 0 7.21 7.21 7.21 0 0 0
23/09/2019
7.21
 100 6.89 7.21 7.21 0 0 0
20/09/2019
6.89
 1,000 7.21 7.21 6.89 0 0 0
19/09/2019
7.21
 300 6.89 7.21 6.25 0 0 0
18/09/2019
6.89
 130 6.70 6.89 6.89 0 0 0
17/09/2019
6.70
 2,180 7.14 7.14 6.70 0 0 0
16/09/2019
7.14
 100 6.83 7.14 7.14 0 0 0
13/09/2019
6.83
 100 7.53 7.53 6.83 0 0 0
12/09/2019
7.53
 0 7.53 7.53 7.53 0 0 0
11/09/2019
7.53
 0 7.53 7.53 7.53 0 0 0
10/09/2019
7.53
 100 7.34 7.53 7.53 0 0 0
09/09/2019
7.34
 1,100 6.70 7.34 6.44 0 0 0
06/09/2019
6.70
 2,000 7.40 7.65 6.70 0 0 0
05/09/2019
7.40
 100 7.27 7.40 7.40 0 0 0
04/09/2019
7.27
 0 7.27 7.27 7.27 0 0 0
03/09/2019
7.27
 270 6.89 7.27 7.27 0 0 0
30/08/2019
6.89
 4,500 7.59 7.59 6.89 0 0 0
29/08/2019
7.59
 300 7.59 8.29 7.59 0 0 0
28/08/2019
7.59
 0 7.59 7.59 7.59 0 0 0
27/08/2019
7.59
 4,800 7.02 7.59 6.44 0 0 0
26/08/2019
7.02
 0 7.02 7.02 7.02 0 0 0
23/08/2019
7.02
 17,500 7.14 7.14 7.02 0 0 0
22/08/2019
7.14
 100 6.95 7.14 7.14 0 0 0
21/08/2019
6.95
 38,300 7.72 7.91 6.95 0 0 0
20/08/2019
7.72
 2,100 7.02 7.72 6.70 0 0 0
19/08/2019
7.02
 5,710 7.14 7.14 6.70 0 0 0
16/08/2019
7.14
 29,900 7.14 7.14 6.44 0 0 0
15/08/2019
7.14
 1,500 7.14 7.34 6.51 0 0 0
14/08/2019
7.14
 100 6.95 7.14 7.14 0 0 0
13/08/2019
6.95
 1,300 6.95 7.14 6.51 0 0 0
12/08/2019
6.95
 100 7.53 7.53 6.95 0 0 0
09/08/2019
7.53
 200 7.14 7.53 7.02 0 0 0
08/08/2019
7.14
 5,300 6.76 7.40 6.76 0 0 0
07/08/2019
6.76
 5,800 6.89 6.89 6.38 0 0 0
06/08/2019
6.89
 6,300 6.89 7.02 6.63 0 600 -0.0
05/08/2019
6.89
 5,100 7.27 7.27 6.70 0 0 0
02/08/2019
7.27
 100 7.27 7.27 7.27 0 0 0
01/08/2019
7.27
 5,900 7.21 7.27 6.63 0 0 0
31/07/2019
7.21
 700 7.40 7.40 7.08 0 0 0
30/07/2019
7.40
 6,900 7.40 7.40 7.08 100 0 0.0
29/07/2019
7.40
 1,800 7.65 7.65 7.14 0 0 0
26/07/2019
7.65
 0 7.65 7.65 7.65 0 0 0
25/07/2019
7.65
 3,900 7.78 7.78 7.65 0 0 0
24/07/2019
7.78
 4,000 7.65 7.91 7.46 0 0 0
23/07/2019
7.65
 3,700 7.65 7.65 7.40 0 400 -0.0
22/07/2019
7.65
 3,600 7.72 7.72 7.40 0 0 0
19/07/2019
7.72
 200 7.65 7.72 7.46 0 0 0
18/07/2019
7.65
 400 7.65 8.10 7.65 0 0 0
17/07/2019
7.65
 100 7.97 7.97 7.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |