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)
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
24/01/2018
5.04
 102,500 4.98 5.17 4.98 0 0 0
23/01/2018
4.98
 167,100 4.66 5.10 4.53 0 0 0
22/01/2018
4.66
 42,900 4.59 4.72 4.53 0 0 0
19/01/2018
4.59
 65,900 4.78 4.85 4.59 0 0 0
18/01/2018
4.78
 39,500 4.59 4.78 4.53 0 0 0
17/01/2018
4.59
 47,800 4.66 4.78 4.53 0 0 0
16/01/2018
4.66
 45,500 4.53 4.66 4.47 0 0 0
15/01/2018
4.53
 59,600 4.66 4.72 4.53 0 0 0
12/01/2018
4.66
 52,100 4.78 4.85 4.66 0 0 0
11/01/2018
4.78
 46,200 4.53 4.78 4.47 0 0 0
10/01/2018
4.53
 35,900 4.53 4.59 4.40 0 0 0
09/01/2018
4.53
 47,300 4.66 4.66 4.47 0 0 0
08/01/2018
4.66
 44,700 4.66 4.78 4.66 0 0 0
05/01/2018
4.66
 70,400 4.72 4.78 4.53 0 0 0
04/01/2018
4.72
 34,500 4.85 4.85 4.66 0 0 0
03/01/2018
4.85
 31,500 4.78 4.91 4.78 0 0 0
02/01/2018
4.78
 59,300 4.78 4.98 4.72 0 0 0
29/12/2017
4.78
 54,000 4.72 4.91 4.66 0 0 0
28/12/2017
4.72
 36,600 4.72 4.78 4.47 0 0 0
27/12/2017
4.72
 68,000 4.72 4.78 4.53 0 0 0
26/12/2017
4.72
 60,800 5.10 5.10 4.72 0 0 0
25/12/2017
5.10
 102,220 4.78 5.17 4.78 0 0 0
22/12/2017
4.78
 54,900 4.98 4.98 4.59 0 0 0
21/12/2017
4.98
 63,400 4.72 4.98 4.66 0 0 0
20/12/2017
4.72
 42,100 4.53 4.85 4.40 0 0 0
19/12/2017
4.53
 51,900 4.78 4.91 4.34 0 0 0
18/12/2017
4.78
 62,000 4.78 5.04 4.59 0 0 0
15/12/2017
4.78
 52,400 4.66 4.85 4.40 0 0 0
14/12/2017
4.66
 57,100 4.47 4.66 4.40 0 0 0
13/12/2017
4.47
 46,900 4.59 4.66 4.34 0 0 0
12/12/2017
4.59
 43,300 4.59 4.59 4.15 0 0 0
11/12/2017
4.59
 31,000 4.66 4.66 4.34 0 0 0
08/12/2017
4.66
 33,220 4.47 4.66 4.47 0 0 0
07/12/2017
4.47
 38,900 4.27 4.47 4.15 0 0 0
06/12/2017
4.27
 52,700 4.27 4.47 4.08 0 0 0
05/12/2017
4.27
 38,500 4.21 4.40 4.21 0 0 0
04/12/2017
4.21
 92,300 4.34 4.34 4.21 0 0 0
01/12/2017
4.34
 69,300 4.34 4.47 4.27 0 0 0
30/11/2017
4.34
 68,800 4.47 4.47 4.27 0 0 0
29/11/2017
4.47
 81,500 4.21 4.47 4.15 0 0 0
28/11/2017
4.21
 56,700 4.02 4.27 3.83 0 0 0
27/11/2017
4.02
 182,720 4.47 4.53 4.02 0 0 0
24/11/2017
4.47
 126,400 4.34 4.72 4.15 0 56,100 -0.4
23/11/2017
4.34
 124,000 4.02 4.40 3.95 0 0 0
22/11/2017
4.02
 41,600 3.70 4.02 3.95 0 0 0
21/11/2017
3.70
 40,800 3.38 3.70 3.44 0 0 0
20/11/2017
3.38
 16,700 3.32 3.44 3.25 0 0 0
17/11/2017
3.32
 32,200 3.38 3.51 3.25 0 0 0
16/11/2017
3.38
 27,900 3.25 3.44 3.25 0 0 0
15/11/2017
3.25
 36,800 3.44 3.51 3.25 0 0 0
14/11/2017
3.44
 18,800 3.38 3.44 3.38 0 0 0
13/11/2017
3.38
 40,300 3.51 3.51 3.38 0 0 0
10/11/2017
3.51
 29,100 3.38 3.51 3.38 0 0 0
09/11/2017
3.38
 21,400 3.38 3.38 3.06 0 0 0
08/11/2017
3.38
 19,000 3.38 3.38 3.13 0 0 0
07/11/2017
3.38
 23,500 3.19 3.38 3.25 0 0 0
06/11/2017
3.19
 30,900 3.19 3.32 3.19 0 0 0
03/11/2017
3.19
 48,900 3.06 3.32 3.06 0 0 0
02/11/2017
3.06
 31,400 3.19 3.44 3.06 0 0 0
01/11/2017
3.19
 35,600 3.25 3.32 3.19 0 0 0
31/10/2017
3.25
 34,100 3.25 3.57 3.19 0 0 0
30/10/2017
3.25
 30,600 3.25 3.38 3.25 0 0 0
27/10/2017
3.25
 23,300 3.38 3.38 3.19 0 0 0
26/10/2017
3.38
 16,200 3.38 3.38 3.19 0 0 0
25/10/2017
3.38
 18,000 3.38 3.38 3.25 0 0 0
24/10/2017
3.38
 28,500 3.13 3.38 3.13 0 0 0
23/10/2017
3.13
 23,500 3.32 3.38 3.13 0 0 0
20/10/2017
3.32
 22,900 3.44 3.44 3.32 0 0 0
19/10/2017
3.44
 19,000 3.38 3.44 3.25 0 0 0
18/10/2017
3.38
 29,200 3.13 3.38 3.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |