CTCP Vinam (cvn)

1.20
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
(2025-12-29) 		-0.10 -7.69% 1,497,500 0 0
1.20
1.30
1.20
2 tháng
(2025-12-01) 		0 0% 3,640,000 0 0
1.20
1.50
1.20
3 tháng
(2025-10-30) 		0.20 20% 5,325,100 0 0
1
1.50
1.20
6 tháng
(2025-08-01) 		-0.20 -14.29% 11,497,700 0 0
1
1.50
1.20
12 tháng
(2025-02-03) 		-0.70 -36.84% 16,402,100 0 0
1
1.90
1.20
24 tháng
(2024-02-15) 		-2.10 -63.64% 50,639,801 -2,500 -0.0
1
3.70
1.20
36 tháng
(2023-02-13) 		-1.80 -60% 130,761,795 -2,500 -0.0
1
4.50
1.20
60 tháng
(2021-02-23) 		-8.80 -88% 240,470,085 -297,820 -2.8
1
14.60
1.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
10.53
 16,000 10.53 10.78 10.53 0 0 0
10/04/2019
10.53
 10,000 10.78 10.78 10.40 0 0 0
09/04/2019
10.78
 3,900 10.97 10.97 10.78 0 0 0
08/04/2019
10.97
 4,100 11.16 11.16 10.84 0 0 0
05/04/2019
11.16
 13,200 11.67 11.80 10.78 0 0 0
04/04/2019
11.67
 2,300 11.67 11.67 10.97 0 0 0
03/04/2019
11.67
 14,600 11.61 11.67 10.84 0 0 0
02/04/2019
11.61
 12,700 11.29 11.61 10.84 0 0 0
01/04/2019
11.29
 19,500 11.99 12.18 11.16 0 0 0
29/03/2019
11.99
 0 11.99 11.99 11.99 0 0 0
28/03/2019
11.99
 3,700 11.99 12.44 11.74 0 0 0
27/03/2019
11.99
 34,000 11.74 12.12 11.61 0 0 0
26/03/2019
11.74
 17,400 11.80 11.86 11.42 0 0 0
25/03/2019
11.80
 10,700 11.80 12.44 11.48 0 300 -0.0
22/03/2019
11.80
 21,900 11.55 11.86 11.55 0 0 0
21/03/2019
11.55
 44,100 11.55 12.69 11.48 0 200 -0.0
20/03/2019
11.55
 47,300 11.55 11.55 11.04 300 0 0.0
19/03/2019
11.55
 9,200 11.55 11.61 11.35 0 0 0
18/03/2019
11.55
 36,800 11.04 12.12 11.04 0 400 -0.0
15/03/2019
11.04
 35,300 11.16 11.35 10.84 0 0 0
14/03/2019
11.16
 1,900 10.53 11.35 10.27 0 0 0
13/03/2019
10.53
 9,500 10.84 11.48 10.33 0 0 0
12/03/2019
10.84
 11,400 10.72 10.84 10.27 300 0 0.0
11/03/2019
10.72
 2,800 10.84 10.84 10.33 300 0 0.0
08/03/2019
10.84
 400 11.16 11.16 10.27 0 0 0
07/03/2019
11.16
 1,000 10.53 11.16 10.53 0 0 0
06/03/2019
10.53
 9,000 11.16 11.23 10.27 0 0 0
05/03/2019
11.16
 26,800 10.78 11.35 10.33 0 0 0
04/03/2019
10.78
 28,300 9.89 10.84 9.95 0 0 0
01/03/2019
9.89
 17,800 10.21 10.21 9.57 0 0 0
28/02/2019
10.21
 900 10.21 10.72 9.57 0 0 0
27/02/2019
10.21
 12,400 10.59 10.59 9.57 0 0 0
26/02/2019
10.59
 500 10.21 10.72 9.89 0 0 0
25/02/2019
10.21
 900 9.44 10.33 9.89 0 0 0
22/02/2019
9.44
 16,300 10.14 10.14 9.44 0 0 0
21/02/2019
10.14
 1,400 10.21 10.21 10.08 0 0 0
20/02/2019
10.21
 2,800 10.21 10.21 10.21 0 0 0
19/02/2019
10.21
 10,200 10.91 10.91 9.89 0 0 0
18/02/2019
10.91
 400 10.27 11.29 10.72 0 0 0
15/02/2019
10.27
 10,100 9.70 10.33 10.08 0 0 0
14/02/2019
9.70
 6,000 10.40 10.40 9.70 0 0 0
13/02/2019
10.40
 5,700 10.53 10.78 10.21 0 0 0
12/02/2019
10.53
 7,400 11.42 11.42 10.53 0 0 0
11/02/2019
11.42
 700 11.35 11.42 10.40 0 0 0
01/02/2019
11.35
 400 10.78 11.35 11.16 0 0 0
31/01/2019
10.78
 3,500 10.33 11.35 10.21 0 0 0
30/01/2019
10.33
 5,700 11.23 11.23 10.33 0 0 0
29/01/2019
11.23
 2,200 11.10 11.42 10.59 0 0 0
28/01/2019
11.10
 7,500 11.23 11.42 10.84 0 0 0
25/01/2019
11.23
 3,900 11.61 11.86 11.23 0 0 0
24/01/2019
11.61
 3,200 11.29 11.61 11.55 0 0 0
23/01/2019
11.29
 600 11.04 11.35 11.29 0 0 0
22/01/2019
11.04
 7,200 10.78 11.10 10.78 0 0 0
21/01/2019
10.78
 20,900 10.72 11.74 10.78 0 0 0
18/01/2019
10.72
 23,400 10.84 11.04 10.72 0 0 0
17/01/2019
10.84
 14,400 10.91 11.16 10.84 0 0 0
16/01/2019
10.91
 8,900 11.48 12.63 10.84 0 0 0
15/01/2019
11.48
 2,900 10.72 11.74 10.72 0 0 0
14/01/2019
10.72
 8,400 10.78 11.48 10.53 0 0 0
11/01/2019
10.78
 18,700 11.16 11.67 10.46 0 0 0
10/01/2019
11.16
 8,300 11.67 11.67 10.65 0 0 0
09/01/2019
11.67
 2,800 11.35 12.12 11.55 0 0 0
08/01/2019
11.35
 200 11.16 11.35 11.35 0 0 0
07/01/2019
11.16
 20,600 11.42 11.48 10.46 0 0 0
04/01/2019
11.42
 2,000 11.42 11.42 11.10 0 0 0
03/01/2019
11.42
 17,200 11.55 12.06 10.84 0 0 0
02/01/2019
11.55
 13,900 11.29 12.38 11.29 0 0 0
28/12/2018
11.29
 17,700 11.42 11.80 10.84 0 0 0
27/12/2018
11.42
 5,300 11.35 11.42 10.84 0 0 0
26/12/2018
11.35
 44,600 11.35 12.12 11.35 0 0 0
25/12/2018
11.35
 46,500 11.35 12.44 10.33 0 0 0
24/12/2018
11.35
 10,100 10.33 11.35 11.35 0 0 0
21/12/2018
10.33
 13,700 9.44 10.33 10.33 0 0 0
20/12/2018
9.44
 17,200 8.61 9.44 8.87 0 0 0
19/12/2018
8.61
 12,400 7.85 8.61 8.55 0 0 0
18/12/2018
7.85
 15,500 7.14 7.85 7.21 0 0 0
17/12/2018
7.14
 1,200 6.70 7.14 6.76 0 0 0
14/12/2018
6.70
 18,100 7.02 7.53 6.70 0 0 0
13/12/2018
7.02
 34,200 7.21 7.34 6.51 0 0 0
12/12/2018
7.21
 1,400 6.89 7.21 7.02 0 0 0
11/12/2018
6.89
 10,400 6.95 7.34 6.89 0 0 0
10/12/2018
6.95
 30,300 7.59 7.59 6.89 0 0 0
07/12/2018
7.59
 27,800 8.10 8.10 7.59 0 0 0
06/12/2018
8.10
 6,600 8.10 8.23 7.65 0 0 0
05/12/2018
8.10
 16,300 8.23 8.23 7.78 0 0 0
04/12/2018
8.23
 17,200 8.61 8.74 8.23 0 0 0
03/12/2018
8.61
 2,200 8.42 8.61 8.23 0 0 0
30/11/2018
8.42
 12,800 8.42 8.61 8.36 0 0 0
29/11/2018
8.42
 2,800 8.61 8.61 8.42 0 0 0
28/11/2018
8.61
 16,100 8.80 8.80 8.48 0 0 0
27/11/2018
8.80
 22,000 8.74 8.87 8.55 0 0 0
26/11/2018
8.74
 31,100 8.48 8.74 8.36 0 0 0
23/11/2018
8.48
 11,600 8.42 8.48 8.36 0 0 0
22/11/2018
8.42
 14,100 8.48 8.68 8.23 0 0 0
21/11/2018
8.48
 11,700 8.48 8.55 8.29 0 0 0
20/11/2018
8.48
 12,400 8.68 8.80 8.29 0 0 0
19/11/2018
8.68
 25,900 8.68 8.99 8.36 0 0 0
16/11/2018
8.68
 25,800 8.48 8.93 8.17 0 0 0
15/11/2018
8.48
 40,100 8.87 8.87 8.04 0 0 0
14/11/2018
8.87
 37,900 8.74 9.25 8.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |