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
(2026-05-20) 		-0.10 -9.09% 457,100 0 0
1
1.10
1
2 tháng
(2026-04-20) 		-0.20 -16.67% 1,229,400 0 0
1
1.20
1
3 tháng
(2026-03-23) 		0 0% 3,516,000 0 0
1
1.20
1
6 tháng
(2025-12-22) 		-0.50 -33.33% 8,469,900 0 0
1
1.50
1
12 tháng
(2025-06-24) 		-0.60 -37.50% 21,193,800 0 0
1
1.60
1
24 tháng
(2024-07-01) 		-1.40 -58.33% 26,434,072 0 0
1
2.40
1
36 tháng
(2023-07-05) 		-2.80 -73.68% 95,225,482 -2,500 -0.0
1
4.30
1
60 tháng
(2021-07-15) 		-7 -87.50% 227,293,141 -305,120 -2.7
1
14.60
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
3.00
 48,200 3.00 3.00 2.87 0 0 0
21/09/2018
3.00
 50,700 3.00 3.00 2.87 0 0 0
20/09/2018
3.00
 71,500 2.74 3.00 2.68 0 0 0
19/09/2018
2.74
 33,300 2.74 2.93 2.74 0 0 0
18/09/2018
2.74
 39,000 2.81 2.81 2.68 0 0 0
17/09/2018
2.81
 28,400 2.87 2.93 2.62 0 0 0
14/09/2018
2.87
 74,500 3.06 3.06 2.81 0 0 0
13/09/2018
3.06
 23,300 3.32 3.32 3.00 0 0 0
12/09/2018
3.32
 57,900 3.06 3.32 3.13 0 0 0
11/09/2018
3.06
 47,731 2.81 3.06 2.81 0 0 0
10/09/2018
2.81
 42,100 2.68 2.93 2.68 0 0 0
07/09/2018
2.68
 38,600 2.55 2.74 2.42 0 0 0
06/09/2018
2.55
 25,000 2.74 2.74 2.55 0 0 0
05/09/2018
2.74
 18,900 2.81 2.87 2.74 0 0 0
04/09/2018
2.81
 22,900 2.68 2.81 2.62 0 0 0
31/08/2018
2.68
 17,000 2.74 2.81 2.68 0 0 0
30/08/2018
2.74
 32,400 2.87 2.93 2.68 0 0 0
29/08/2018
2.87
 66,800 2.68 2.93 2.68 0 0 0
28/08/2018
2.68
 47,600 2.49 2.68 2.49 0 0 0
27/08/2018
2.49
 10,600 2.42 2.55 2.42 0 0 0
24/08/2018
2.42
 24,800 2.49 2.62 2.42 0 0 0
23/08/2018
2.49
 19,300 2.49 2.55 2.49 0 0 0
22/08/2018
2.49
 35,900 2.62 2.74 2.49 0 0 0
21/08/2018
2.62
 19,400 2.49 2.62 2.42 0 0 0
20/08/2018
2.49
 17,600 2.36 2.55 2.36 0 0 0
17/08/2018
2.36
 31,500 2.55 2.62 2.36 0 0 0
16/08/2018
2.55
 16,800 2.55 2.62 2.49 0 0 0
15/08/2018
2.55
 11,300 2.62 2.62 2.55 0 0 0
14/08/2018
2.62
 29,200 2.62 2.74 2.55 0 0 0
13/08/2018
2.62
 36,200 2.49 2.68 2.42 0 0 0
10/08/2018
2.49
 22,800 2.55 2.62 2.42 0 0 0
09/08/2018
2.55
 26,200 2.62 2.68 2.49 0 0 0
08/08/2018
2.62
 31,009 2.55 2.62 2.42 0 0 0
07/08/2018
2.55
 32,800 2.81 2.87 2.55 0 0 0
06/08/2018
2.81
 46,322 2.81 3.06 2.74 0 0 0
03/08/2018
2.81
 37,709 2.68 2.87 2.68 0 0 0
02/08/2018
2.68
 64,900 2.49 2.68 2.55 0 0 0
01/08/2018
2.49
 36,100 2.30 2.49 2.30 0 0 0
31/07/2018
2.30
 37,531 2.11 2.30 2.11 0 0 0
30/07/2018
2.11
 34,400 2.04 2.23 2.04 0 10,000 -0.0
27/07/2018
2.04
 35,600 2.23 2.23 2.04 0 0 0
26/07/2018
2.23
 60,300 2.42 2.42 2.23 0 0 0
25/07/2018
2.42
 36,200 2.55 2.68 2.42 0 0 0
24/07/2018
2.55
 23,700 2.74 2.74 2.55 0 0 0
23/07/2018
2.74
 23,700 2.68 2.81 2.62 0 0 0
20/07/2018
2.68
 20,400 2.74 2.74 2.62 0 0 0
19/07/2018
2.74
 27,000 2.74 2.74 2.55 0 0 0
18/07/2018
2.74
 42,700 2.87 3.06 2.62 0 0 0
17/07/2018
2.87
 55,200 3.06 3.06 2.81 0 0 0
16/07/2018
3.06
 37,000 3.19 3.25 3.00 0 0 0
13/07/2018
3.19
 95,800 3.00 3.25 2.93 0 0 0
12/07/2018
3.00
 74,600 2.74 3.00 2.74 0 0 0
11/07/2018
2.74
 37,731 2.81 2.81 2.62 0 0 0
10/07/2018
2.81
 31,900 2.81 3.00 2.74 0 0 0
09/07/2018
2.81
 67,800 3.06 3.06 2.81 0 0 0
06/07/2018
3.06
 102,600 3.32 3.32 3.00 0 0 0
05/07/2018
3.32
 82,331 3.64 3.64 3.32 0 0 0
04/07/2018
3.64
 41,900 4.02 4.02 3.64 0 0 0
03/07/2018
4.02
 63,700 4.40 4.40 4.02 0 0 0
02/07/2018
4.40
 160,700 4.85 4.91 4.40 0 0 0
29/06/2018
4.85
 88,100 4.72 4.85 4.66 0 0 0
28/06/2018
4.72
 53,500 4.78 4.85 4.66 0 0 0
27/06/2018
4.78
 45,500 4.85 4.91 4.78 0 0 0
26/06/2018
4.85
 40,700 4.85 4.91 4.78 0 0 0
25/06/2018
4.85
 59,400 4.85 5.04 4.78 0 0 0
22/06/2018
4.85
 49,700 4.85 4.91 4.78 0 0 0
21/06/2018
4.85
 57,800 4.78 4.98 4.72 0 0 0
20/06/2018
4.78
 157,620 5.04 5.04 4.72 0 0 0
19/06/2018
5.04
 111,411 5.49 5.49 5.04 0 0 0
18/06/2018
5.49
 66,500 5.68 5.80 5.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |