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)
29/05/2019
10.33
 3,000 10.46 10.46 9.50 0 0 0
28/05/2019
10.46
 2,300 10.40 10.53 9.76 0 0 0
27/05/2019
10.40
 100 9.89 10.40 10.40 0 0 0
24/05/2019
9.89
 4,500 10.33 10.72 9.70 0 0 0
23/05/2019
10.33
 4,420 10.78 10.78 9.89 0 0 0
22/05/2019
10.78
 0 10.78 10.78 10.78 0 0 0
21/05/2019
10.78
 900 10.78 10.84 10.21 0 0 0
20/05/2019
10.78
 3,800 10.91 10.91 10.21 0 0 0
17/05/2019
10.91
 10,500 9.95 10.91 9.38 0 0 0
16/05/2019
9.95
 3,900 9.95 10.40 9.82 0 0 0
15/05/2019
9.95
 3,900 10.14 10.14 9.57 0 0 0
14/05/2019
10.14
 5,200 10.14 10.14 9.76 0 0 0
13/05/2019
10.14
 5,900 10.46 10.46 10.14 0 0 0
10/05/2019
10.46
 3,000 10.46 10.46 10.21 0 0 0
09/05/2019
10.46
 9,800 10.72 10.72 10.21 0 0 0
08/05/2019
10.72
 4,400 10.27 10.72 10.21 0 0 0
07/05/2019
10.27
 29,200 10.78 10.78 10.27 0 0 0
06/05/2019
10.78
 3,300 10.84 10.84 10.21 0 0 0
03/05/2019
10.84
 21,900 10.78 10.84 10.27 0 0 0
02/05/2019
10.78
 4,600 10.78 11.04 10.21 0 0 0
26/04/2019
10.78
 8,100 10.59 10.78 9.63 0 0 0
25/04/2019
10.59
 2,300 10.78 11.35 10.59 0 0 0
24/04/2019
10.78
 2,400 11.04 11.04 10.40 0 0 0
23/04/2019
11.04
 200 11.35 11.35 11.04 0 0 0
22/04/2019
11.35
 0 11.35 11.35 11.35 0 0 0
19/04/2019
11.35
 100 10.84 11.35 11.35 0 0 0
18/04/2019
10.84
 0 10.84 10.84 10.84 0 0 0
17/04/2019
10.84
 5,300 10.84 10.97 10.46 0 0 0
16/04/2019
10.84
 3,400 11.10 11.61 10.84 0 0 0
12/04/2019
11.10
 1,300 10.53 11.10 10.72 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |