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)
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
17/10/2017
3.13
 19,600 3.32 3.38 3.00 0 0 0
16/10/2017
3.32
 5,500 3.44 3.44 3.32 0 0 0
13/10/2017
3.44
 23,500 3.32 3.44 3.13 0 0 0
12/10/2017
3.32
 18,800 3.06 3.32 2.93 0 0 0
11/10/2017
3.06
 30,000 3.38 3.44 3.06 0 0 0
10/10/2017
3.38
 15,500 3.38 3.51 3.38 0 0 0
09/10/2017
3.38
 24,200 3.19 3.38 3.19 0 0 0
06/10/2017
3.19
 57,200 3.06 3.32 3.13 0 0 0
05/10/2017
3.06
 31,700 3.06 3.25 3.06 0 0 0
04/10/2017
3.06
 15,000 3.00 3.13 3.00 800 0 0.0
03/10/2017
3.00
 49,500 3.13 3.13 2.87 6,200 0 0.0
02/10/2017
3.13
 27,500 3.32 3.44 3.00 0 0 0
29/09/2017
3.32
 34,300 3.32 3.44 3.25 0 0 0
28/09/2017
3.32
 26,012 3.19 3.38 3.19 0 0 0
27/09/2017
3.19
 45,500 3.51 3.57 3.19 0 0 0
26/09/2017
3.51
 18,600 3.51 3.64 3.51 0 0 0
25/09/2017
3.51
 17,900 3.70 3.70 3.51 0 0 0
22/09/2017
3.70
 16,700 3.95 3.95 3.70 0 0 0
21/09/2017
3.95
 32,900 3.89 3.95 3.83 0 0 0
20/09/2017
3.89
 76,600 3.57 3.89 3.57 0 0 0
19/09/2017
3.57
 26,510 3.76 3.76 3.44 0 0 0
18/09/2017
3.76
 75,200 3.70 3.89 3.70 0 0 0
15/09/2017
3.70
 124,000 3.83 3.89 3.64 0 0 0
14/09/2017
3.83
 56,020 3.64 3.89 3.64 0 0 0
13/09/2017
3.64
 36,500 3.70 3.83 3.64 0 0 0
12/09/2017
3.70
 78,500 3.38 3.70 3.38 0 0 0
11/09/2017
3.38
 96,700 3.38 3.44 3.32 0 0 0
08/09/2017
3.38
 34,100 3.32 3.38 3.38 0 0 0
07/09/2017
3.32
 77,600 3.38 3.57 3.32 0 0 0
06/09/2017
3.38
 15,300 3.38 3.38 3.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |