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)
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
16/07/2019
7.97
 3,400 8.10 8.23 7.97 0 0 0
15/07/2019
8.10
 10,900 8.10 8.10 7.34 300 0 0.0
12/07/2019
8.10
 2,100 8.10 8.10 7.46 0 0 0
11/07/2019
8.10
 6,200 8.29 8.29 7.65 0 0 0
10/07/2019
8.29
 3,200 8.29 8.42 8.17 0 0 0
09/07/2019
8.29
 2,600 8.61 8.61 7.97 300 0 0.0
08/07/2019
8.61
 1,400 8.87 8.87 8.29 300 0 0.0
05/07/2019
8.87
 3,700 8.74 8.93 8.29 0 0 0
04/07/2019
8.74
 0 8.74 8.74 8.74 0 0 0
03/07/2019
8.74
 600 8.17 8.74 8.17 0 0 0
02/07/2019
8.17
 300 8.55 8.74 8.17 0 0 0
01/07/2019
8.55
 0 8.55 8.55 8.55 0 0 0
28/06/2019
8.55
 400 8.80 8.80 8.55 0 0 0
27/06/2019
8.80
 5,130 8.93 9.06 8.29 0 0 0
26/06/2019
8.93
 21,110 8.29 8.93 8.23 0 0 0
25/06/2019
8.29
 5,400 8.61 8.61 7.91 0 0 0
24/06/2019
8.61
 1,600 9.50 9.50 8.61 0 0 0
21/06/2019
9.50
 100 8.68 9.50 9.50 0 0 0
20/06/2019
8.68
 400 8.74 8.80 8.29 0 0 0
19/06/2019
8.74
 3,500 8.87 8.87 8.04 0 0 0
18/06/2019
8.87
 42,700 9.25 9.25 8.36 0 0 0
17/06/2019
9.25
 0 9.25 9.25 9.25 0 0 0
14/06/2019
9.25
 0 9.25 9.25 9.25 0 0 0
13/06/2019
9.25
 0 9.25 9.25 9.25 0 0 0
12/06/2019
9.25
 4,500 9.38 9.38 8.48 0 0 0
11/06/2019
9.38
 5,600 9.19 9.70 9.38 0 0 0
10/06/2019
9.19
 1,300 9.44 9.44 8.61 0 0 0
07/06/2019
9.44
 700 9.31 9.44 8.93 0 0 0
06/06/2019
9.31
 200 9.06 9.31 8.61 0 0 0
05/06/2019
9.06
 0 9.06 9.06 9.06 0 0 0
04/06/2019
9.06
 21,800 9.44 9.44 8.55 0 0 0
03/06/2019
9.44
 8,100 10.21 10.21 9.19 0 0 0
31/05/2019
10.21
 600 10.08 10.27 9.57 0 0 0
30/05/2019
10.08
 12,500 10.33 10.33 10.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |