CTCP Đầu tư Việt Việt Nhật (vnh)

0.70
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
(2026-08-18) 		-0.10 -12.50% 399,600 0 0
0.70
1.40
0.70
2 tháng
(2026-07-20) 		-0.30 -30% 664,300 0 0
0.70
1.40
0.70
3 tháng
(2026-06-19) 		-0.30 -30% 1,086,500 0 0
0.70
1.40
0.70
6 tháng
(2026-03-23) 		-1.10 -61.11% 2,837,400 0 0
0.70
1.80
0.70
12 tháng
(2025-09-22) 		-0.80 -53.33% 6,973,300 0 0
0.70
1.80
0.70
24 tháng
(2024-09-27) 		-0.70 -50% 13,782,247 0 0
0.70
3.20
0.70
36 tháng
(2023-10-03) 		-1.80 -72% 40,562,237 0 0
0.70
3.60
0.70
60 tháng
(2021-10-13) 		-8.50 -92.39% 90,537,536 -2,100 0.0
0.70
10.10
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2020
0.80
 5,400 0.80 0.90 0.80 0 0 0
13/11/2020
0.80
 209,500 0.90 0.90 0.80 0 0 0
12/11/2020
0.90
 0 0.90 0.90 0.90 0 0 0
11/11/2020
0.90
 110 0.90 0.90 0.90 0 0 0
10/11/2020
0.90
 400 0.80 0.90 0.80 0 0 0
09/11/2020
0.80
 99,150 0.80 0.90 0.80 0 0 0
06/11/2020
0.80
 20,800 1 1 0.80 0 0 0
05/11/2020
1
 25,600 0.90 1 0.90 0 0 0
04/11/2020
0.90
 7,800 0.90 0.90 0.80 0 0 0
03/11/2020
0.90
 61,600 0.90 0.90 0.80 0 0 0
02/11/2020
0.90
 200 0.90 0.90 0.80 0 0 0
30/10/2020
0.90
 37,600 0.90 1 0.90 0 0 0
29/10/2020
0.90
 1,020 0.90 1 0.90 0 0 0
28/10/2020
0.90
 247,300 0.90 1.10 0.90 0 0 0
27/10/2020
0.90
 11,200 1 1 0.90 0 0 0
26/10/2020
1
 55,100 1 1 0.90 0 0 0
23/10/2020
1
 21,300 1 1 1 0 0 0
22/10/2020
1
 3,500 0.90 1 0.90 0 0 0
21/10/2020
0.90
 51,300 1.10 1.10 0.90 0 0 0
20/10/2020
1.10
 4,900 1 1.10 0.90 0 0 0
19/10/2020
1
 72,148 1 1 0.90 0 0 0
16/10/2020
1
 47,700 1.10 1.10 1 0 0 0
15/10/2020
1.10
 400 1 1.10 1.10 0 0 0
14/10/2020
1
 38,020 1.10 1.10 1 0 0 0
13/10/2020
1.10
 7,400 1.20 1.20 1.10 0 0 0
12/10/2020
1.20
 12,300 1.10 1.20 1.10 0 0 0
09/10/2020
1.10
 22,600 1.20 1.20 1.10 0 0 0
08/10/2020
1.20
 42,200 1.20 1.20 1.10 0 0 0
07/10/2020
1.20
 52,443 1.10 1.20 1.10 0 0 0
06/10/2020
1.10
 1,505 1 1.10 1 0 0 0
05/10/2020
1
 142,000 1.10 1.10 1 0 0 0
02/10/2020
1.10
 11,735 1.10 1.10 1.10 0 0 0
01/10/2020
1.10
 27,400 1 1.10 1 0 0 0
30/09/2020
1
 7,000 1 1 1 0 0 0
29/09/2020
1
 5,150 1.20 1.20 1 0 0 0
28/09/2020
1.20
 23,900 1.20 1.20 1.10 0 0 0
25/09/2020
1.20
 4,030 1.20 1.20 1.20 0 0 0
24/09/2020
1.20
 2,200 1.20 1.20 1.10 0 0 0
23/09/2020
1.20
 100 1.10 1.20 1.20 0 0 0
22/09/2020
1.10
 42,401 1.10 1.20 1.10 0 0 0
21/09/2020
1.10
 98,700 1.20 1.20 1.10 0 0 0
18/09/2020
1.20
 272 1.20 1.20 1.20 0 0 0
17/09/2020
1.20
 26,810 1.20 1.30 1.10 0 0 0
16/09/2020
1.20
 295,830 1 1.20 1 0 0 0
15/09/2020
1
 10,100 1.10 1.10 1 0 0 0
14/09/2020
1.10
 64,900 1.10 1.10 1.10 0 0 0
11/09/2020
1.10
 41,640 1.10 1.20 1.10 0 0 0
10/09/2020
1.10
 15,300 1.10 1.20 1.10 0 0 0
09/09/2020
1.10
 27,800 1.20 1.20 1.10 0 0 0
08/09/2020
1.20
 90,600 1.10 1.20 1.10 0 0 0
07/09/2020
1.10
 58,048 1 1.10 1 0 0 0
04/09/2020
1
 13,200 1 1 0.90 0 0 0
03/09/2020
1
 1,800 1 1.10 1 0 0 0
01/09/2020
1
 17,100 1 1 1 0 0 0
31/08/2020
1
 59,504 1.10 1.10 1 0 0 0
28/08/2020
1.10
 2,900 1 1.10 1.10 0 0 0
27/08/2020
1
 63,200 1.10 1.10 1 0 0 0
26/08/2020
1.10
 48,001 1.10 1.10 1 0 0 0
25/08/2020
1.10
 6,652 1.10 1.10 1 0 0 0
24/08/2020
1.10
 17,100 1.10 1.10 1 0 0 0
21/08/2020
1.10
 73,600 1.10 1.10 1 0 0 0
20/08/2020
1.10
 100 1 1.10 1.10 0 0 0
19/08/2020
1
 39,900 0.90 1 1 0 0 0
18/08/2020
0.90
 16,900 1.10 1.10 0.90 0 0 0
17/08/2020
1.10
 1,900 1 1.10 0.90 0 0 0
14/08/2020
1
 4,400 1.10 1.10 1 0 0 0
13/08/2020
1.10
 27,120 1.10 1.10 1 0 0 0
12/08/2020
1.10
 31,403 1.10 1.20 1.10 0 0 0
11/08/2020
1.10
 9,100 1.10 1.20 1 0 0 0
10/08/2020
1.10
 118,900 1.10 1.20 1 0 0 0
07/08/2020
1.10
 16,725 1.10 1.10 1 0 0 0
06/08/2020
1.10
 90,023 1.10 1.20 1 0 0 0
05/08/2020
1.10
 9,600 1 1.10 1 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |