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)
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
13/11/2018
8.74
 44,800 8.17 8.80 8.48 0 0 0
12/11/2018
8.17
 105,000 7.46 8.17 7.85 0 0 0
09/11/2018
7.46
 38,100 6.83 7.46 6.83 0 0 0
08/11/2018
6.83
 19,300 6.51 6.83 6.25 0 0 0
07/11/2018
6.51
 38,300 6.51 6.51 6.25 0 0 0
06/11/2018
6.51
 44,600 6.44 6.57 6.06 0 0 0
05/11/2018
6.44
 192,700 6.44 7.08 6.32 0 0 0
02/11/2018
6.44
 79,100 5.87 6.44 6.44 0 0 0
01/11/2018
5.87
 35,000 5.36 5.87 5.87 0 0 0
31/10/2018
5.36
 17,800 4.91 5.36 5.36 0 0 0
30/10/2018
4.91
 34,500 4.47 4.91 4.91 0 0 0
29/10/2018
4.47
 17,200 4.08 4.47 4.40 0 0 0
26/10/2018
4.08
 32,900 3.76 4.08 3.95 0 0 0
25/10/2018
3.76
 27,600 3.51 3.76 3.51 0 0 0
24/10/2018
3.51
 38,600 3.44 3.57 3.44 0 0 0
23/10/2018
3.44
 22,400 3.51 3.51 3.38 0 0 0
22/10/2018
3.51
 10,900 3.44 3.51 3.38 0 0 0
19/10/2018
3.44
 8,400 3.51 3.51 3.44 0 0 0
18/10/2018
3.51
 11,600 3.51 3.51 3.44 0 0 0
17/10/2018
3.51
 59,000 3.25 3.51 3.25 0 0 0
16/10/2018
3.25
 11,600 3.25 3.25 3.25 0 0 0
15/10/2018
3.25
 28,300 3.13 3.25 3.13 0 0 0
12/10/2018
3.13
 40,000 3.19 3.19 3.06 0 0 0
11/10/2018
3.19
 56,300 3.38 3.38 3.19 0 200 -0.0
10/10/2018
3.38
 141,800 3.13 3.38 3.13 0 0 0
09/10/2018
3.13
 29,300 2.93 3.13 2.93 0 0 0
08/10/2018
2.93
 4,400 2.81 2.93 2.87 0 0 0
05/10/2018
2.81
 21,800 2.93 2.93 2.81 0 0 0
04/10/2018
2.93
 11,200 2.87 2.93 2.87 0 0 0
03/10/2018
2.87
 33,100 2.87 2.93 2.87 0 0 0
02/10/2018
2.87
 54,700 2.81 2.93 2.74 0 0 0
01/10/2018
2.81
 67,800 2.74 2.81 2.68 0 0 0
28/09/2018
2.74
 47,500 2.68 2.74 2.62 0 0 0
27/09/2018
2.68
 104,900 2.87 2.93 2.68 0 0 0
26/09/2018
2.87
 89,200 2.93 2.93 2.81 0 0 0
25/09/2018
2.93
 33,300 3.00 3.00 2.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |