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)
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
15/06/2018
5.68
 67,200 5.80 5.93 5.68 0 0 0
14/06/2018
5.80
 179,500 6.12 6.19 5.74 0 0 0
13/06/2018
6.12
 45,100 6.25 6.32 5.80 0 0 0
12/06/2018
6.25
 119,000 6.32 6.57 6.12 100 0 0.0
11/06/2018
6.32
 191,511 6.44 6.89 6.32 0 14,000 -0.1
08/06/2018
6.44
 138,000 6.25 6.63 6.19 0 0 0
07/06/2018
6.25
 77,900 6.25 6.25 5.74 0 0 0
06/06/2018
6.25
 151,500 6.63 6.63 6.12 0 0 0
05/06/2018
6.63
 82,700 6.76 6.83 6.51 0 0 0
04/06/2018
6.76
 104,500 6.89 7.08 6.70 0 0 0
01/06/2018
6.89
 228,400 6.44 7.08 6.38 0 0 0
31/05/2018
6.44
 50,300 6.51 6.57 6.44 0 0 0
30/05/2018
6.51
 81,700 6.51 6.57 6.32 0 0 0
29/05/2018
6.51
 197,300 6.76 6.76 6.51 0 0 0
28/05/2018
6.76
 109,200 6.76 7.02 6.63 0 0 0
25/05/2018
6.76
 82,000 6.76 6.95 6.76 0 0 0
24/05/2018
6.76
 76,400 6.57 6.76 6.57 0 0 0
23/05/2018
6.57
 116,400 6.76 6.83 6.57 0 0 0
22/05/2018
6.76
 143,100 6.89 7.02 6.51 0 0 0
21/05/2018
6.89
 240,900 6.57 7.14 6.57 0 0 0
18/05/2018
6.57
 86,500 6.57 6.63 6.44 0 0 0
17/05/2018
6.57
 66,000 6.51 6.63 6.44 0 0 0
16/05/2018
6.51
 91,600 6.44 6.63 6.38 0 0 0
15/05/2018
6.44
 130,600 6.70 6.70 6.44 0 0 0
14/05/2018
6.70
 119,100 6.57 6.89 6.57 0 0 0
11/05/2018
6.57
 187,620 6.51 6.57 5.93 0 0 0
10/05/2018
6.51
 211,520 6.19 6.76 6.19 10,000 0 0.1
09/05/2018
6.19
 127,800 5.68 6.19 5.87 0 0 0
08/05/2018
5.68
 201,330 5.17 5.68 5.23 0 0 0
07/05/2018
5.17
 130,600 4.72 5.17 4.72 0 0 0
04/05/2018
4.72
 25,300 4.72 4.78 4.66 0 0 0
03/05/2018
4.72
 38,800 4.72 4.72 4.53 0 0 0
02/05/2018
4.72
 35,600 4.72 4.72 4.59 0 0 0
27/04/2018
4.72
 66,800 4.59 4.72 4.53 0 0 0
26/04/2018
4.59
 19,600 4.72 4.78 4.59 0 0 0
24/04/2018
4.72
 20,200 4.78 4.78 4.66 0 0 0
23/04/2018
4.78
 18,400 4.72 4.78 4.72 0 0 0
20/04/2018
4.72
 17,400 4.59 4.72 4.59 0 0 0
19/04/2018
4.59
 16,500 4.66 4.66 4.59 0 0 0
18/04/2018
4.66
 18,100 4.59 4.66 4.59 0 0 0
17/04/2018
4.59
 22,000 4.59 4.59 4.53 0 0 0
16/04/2018
4.59
 25,200 4.66 4.72 4.59 0 0 0
13/04/2018
4.66
 24,500 4.72 4.72 4.66 0 0 0
12/04/2018
4.72
 25,700 4.72 4.72 4.66 0 0 0
11/04/2018
4.72
 19,800 4.78 4.85 4.66 0 0 0
10/04/2018
4.78
 21,600 4.78 4.85 4.72 0 0 0
09/04/2018
4.78
 25,100 4.78 4.85 4.72 0 0 0
06/04/2018
4.78
 29,100 4.85 4.85 4.78 0 0 0
05/04/2018
4.85
 22,100 4.85 4.91 4.78 0 0 0
04/04/2018
4.85
 26,500 4.78 4.85 4.78 0 0 0
03/04/2018
4.78
 23,600 4.72 4.85 4.72 0 0 0
02/04/2018
4.72
 28,300 4.85 4.85 4.72 0 0 0
30/03/2018
4.85
 26,600 4.85 4.91 4.78 0 0 0
29/03/2018
4.85
 24,300 4.85 4.91 4.78 0 0 0
28/03/2018
4.85
 32,200 4.78 4.91 4.72 0 0 0
27/03/2018
4.78
 23,600 4.78 4.85 4.72 0 0 0
26/03/2018
4.78
 11,400 4.78 4.78 4.72 0 0 0
23/03/2018
4.78
 23,000 4.78 4.78 4.66 0 0 0
22/03/2018
4.78
 21,900 4.72 4.78 4.72 0 0 0
21/03/2018
4.72
 21,200 4.72 4.78 4.72 0 0 0
20/03/2018
4.72
 23,400 4.72 4.72 4.66 0 0 0
19/03/2018
4.72
 39,800 4.66 4.78 4.59 0 0 0
16/03/2018
4.66
 21,300 4.72 4.72 4.66 0 0 0
15/03/2018
4.72
 26,300 4.66 4.78 4.66 0 0 0
14/03/2018
4.66
 37,900 4.72 4.72 4.66 0 0 0
13/03/2018
4.72
 27,700 4.78 4.78 4.66 0 0 0
12/03/2018
4.78
 43,200 4.72 4.85 4.66 0 0 0
09/03/2018
4.72
 31,000 4.72 4.78 4.66 0 0 0
08/03/2018
4.72
 33,200 4.59 4.78 4.59 0 0 0
07/03/2018
4.59
 62,500 4.72 4.78 4.59 0 0 0
06/03/2018
4.72
 64,500 4.72 4.72 4.53 0 0 0
05/03/2018
4.72
 37,300 4.78 4.85 4.72 0 0 0
02/03/2018
4.78
 47,900 4.85 4.85 4.66 0 0 0
01/03/2018
4.85
 106,500 4.78 4.91 4.59 0 0 0
28/02/2018
4.78
 42,400 4.72 4.78 4.66 0 0 0
27/02/2018
4.72
 42,700 4.72 4.72 4.66 0 0 0
26/02/2018
4.72
 40,600 4.78 4.78 4.72 0 0 0
23/02/2018
4.78
 31,800 4.78 4.85 4.72 0 0 0
22/02/2018
4.78
 53,900 4.78 4.91 4.72 0 0 0
21/02/2018
4.78
 55,900 4.66 4.85 4.66 0 0 0
13/02/2018
4.66
 59,900 4.66 4.72 4.53 0 0 0
12/02/2018
4.66
 70,000 4.53 4.72 4.53 0 0 0
09/02/2018
4.53
 64,300 4.40 4.59 4.21 0 100 -0.0
08/02/2018
4.40
 39,900 4.34 4.47 4.34 0 0 0
07/02/2018
4.34
 102,700 4.27 4.66 4.27 0 0 0
06/02/2018
4.27
 75,500 4.72 4.72 4.27 0 400 -0.0
05/02/2018
4.72
 104,900 4.85 4.85 4.72 0 300 -0.0
02/02/2018
4.85
 128,520 4.66 4.85 4.53 0 0 0
01/02/2018
4.66
 101,300 4.27 4.66 4.21 0 5,600 -0.0
31/01/2018
4.27
 38,400 4.21 4.34 4.15 0 0 0
30/01/2018
4.21
 33,900 4.15 4.27 3.76 0 0 0
29/01/2018
4.15
 75,200 4.47 4.53 4.15 0 0 0
26/01/2018
4.47
 135,600 4.91 4.91 4.47 0 2,400 -0.0
25/01/2018
4.91
 56,900 5.04 5.10 4.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |