CTCP Đầu tư Việt Việt Nhật (vnh)

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) 		0.20 20% 775,400 0 0
1
1.20
1.20
2 tháng
(2025-12-01) 		0.30 33.33% 1,490,800 -17,800 -0.0
0.90
1.20
1.20
3 tháng
(2025-10-30) 		0.10 9.09% 2,239,900 -17,700 -0.0
0.90
1.20
1.20
6 tháng
(2025-08-01) 		-0.40 -25% 3,921,800 -26,100 -0.0
0.90
1.80
1.20
12 tháng
(2025-02-03) 		0.10 9.09% 6,401,911 -25,400 -0.0
0.90
1.80
1.20
24 tháng
(2024-02-15) 		-1.10 -47.83% 25,225,741 46,000 0.1
0.90
3.60
1.20
36 tháng
(2023-02-13) 		-1 -45.45% 43,910,053 61,701 0.1
0.90
3.60
1.20
60 tháng
(2021-02-23) 		-1.20 -50% 151,978,830 68,201 0.2
0.90
10.50
1.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2018
1
 28,100 0.90 1 1 0 0 0
22/01/2018
0.90
 88,300 1 1.10 0.90 0 0 0
19/01/2018
1
 77,000 1.10 1.10 1 0 0 0
18/01/2018
1.10
 47,910 1.10 1.10 1 0 0 0
17/01/2018
1.10
 40,630 1 1.10 1 0 0 0
16/01/2018
1
 35,310 1 1 0.90 0 0 0
15/01/2018
1
 139,000 1 1.10 0.90 0 0 0
12/01/2018
1
 44,700 1.10 1.10 1 0 0 0
11/01/2018
1.10
 35,300 1 1.10 1 0 0 0
10/01/2018
1
 46,260 1 1.10 1 0 0 0
09/01/2018
1
 44,400 1.10 1.20 1 0 0 0
08/01/2018
1.10
 52,200 1 1.10 1 0 0 0
05/01/2018
1
 69,230 1 1.10 0.90 0 0 0
04/01/2018
1
 8,520 1 1 1 0 0 0
03/01/2018
1
 14,140 1 1.10 0.90 0 0 0
02/01/2018
1
 20,300 1 1 1 0 0 0
29/12/2017
1
 55,745 0.90 1.10 0.90 0 0 0
28/12/2017
0.90
 21,300 1.10 1.10 0.90 0 0 0
27/12/2017
1.10
 85,600 1.10 1.10 1 0 0 0
26/12/2017
1.10
 30,200 1.20 1.20 1 0 0 0
25/12/2017
1.20
 6,800 1.10 1.20 1 0 0 0
22/12/2017
1.10
 121,600 1.10 1.20 1 0 0 0
21/12/2017
1.10
 31,100 1.10 1.20 1.10 0 0 0
20/12/2017
1.10
 22,200 1.10 1.20 1.10 0 0 0
19/12/2017
1.10
 99,500 1.20 1.30 1.10 0 0 0
18/12/2017
1.20
 19,400 1.20 1.30 1.20 0 0 0
15/12/2017
1.20
 62,610 1.40 1.40 1.20 0 0 0
14/12/2017
1.40
 37,510 1.40 1.40 1.30 0 0 0
13/12/2017
1.40
 18,500 1.30 1.40 1.30 0 0 0
12/12/2017
1.30
 47,300 1.20 1.30 1.20 0 0 0
11/12/2017
1.20
 34,800 1.20 1.30 1.20 0 0 0
08/12/2017
1.20
 97,300 1.10 1.20 1.10 0 0 0
07/12/2017
1.10
 50,500 1.10 1.20 1.10 0 0 0
06/12/2017
1.10
 26,810 1.10 1.20 1.10 0 0 0
05/12/2017
1.10
 800 1 1.10 1.10 0 0 0
04/12/2017
1
 61,230 1.10 1.10 1 0 0 0
01/12/2017
1.10
 52,100 1.10 1.20 1 0 0 0
30/11/2017
1.10
 8,400 1.10 1.20 1.10 0 0 0
29/11/2017
1.10
 63,617 1.20 1.20 1.10 0 0 0
28/11/2017
1.20
 79,000 1.30 1.30 1.20 0 0 0
27/11/2017
1.30
 1,000 1.30 1.30 1.20 0 0 0
24/11/2017
1.30
 43,110 1.30 1.30 1.20 0 0 0
23/11/2017
1.30
 18,800 1.40 1.40 1.30 0 0 0
22/11/2017
1.40
 33,017 1.30 1.40 1.20 0 0 0
21/11/2017
1.30
 4,340 1.40 1.40 1.30 0 0 0
20/11/2017
1.40
 16,800 1.30 1.40 1.30 0 0 0
17/11/2017
1.30
 28,100 1.40 1.40 1.30 0 0 0
16/11/2017
1.40
 129,510 1.30 1.40 1.20 0 0 0
15/11/2017
1.30
 127,710 1.30 1.40 1.20 0 0 0
14/11/2017
1.30
 4,100 1.40 1.40 1.30 0 0 0
13/11/2017
1.40
 6,700 1.40 1.40 1.30 0 0 0
10/11/2017
1.40
 35,800 1.40 1.50 1.20 0 0 0
09/11/2017
1.40
 21,000 1.50 1.50 1.30 0 0 0
08/11/2017
1.50
 15,800 1.50 1.50 1.40 0 0 0
07/11/2017
1.50
 14,300 1.40 1.50 1.40 0 0 0
06/11/2017
1.40
 6,100 1.40 1.50 1.40 0 0 0
03/11/2017
1.40
 36,900 1.40 1.50 1.30 0 0 0
02/11/2017
1.40
 700 1.50 1.50 1.40 0 0 0
01/11/2017
1.50
 6,400 1.40 1.50 1.40 0 0 0
31/10/2017
1.40
 2,100 1.50 1.50 1.40 0 0 0
30/10/2017
1.50
 10,900 1.50 1.50 1.40 0 0 0
27/10/2017
1.50
 1,500 1.50 1.50 1.40 0 0 0
26/10/2017
1.50
 0 1.50 1.50 1.50 0 0 0
25/10/2017
1.50
 0 1.50 1.50 1.50 0 0 0
24/10/2017
1.50
 200 1.40 1.50 1.50 0 0 0
23/10/2017
1.40
 13,100 1.40 1.50 1.40 0 0 0
20/10/2017
1.40
 30,500 1.40 1.60 1.40 0 0 0
19/10/2017
1.40
 47,843 1.50 1.60 1.40 0 0 0
18/10/2017
1.50
 42,300 1.50 1.50 1.40 0 0 0
17/10/2017
1.50
 32,900 1.50 1.60 1.50 0 0 0
16/10/2017
1.50
 55,800 1.50 1.60 1.50 0 0 0
13/10/2017
1.50
 900 1.60 1.60 1.50 0 0 0
12/10/2017
1.60
 13,500 1.60 1.60 1.50 0 0 0
11/10/2017
1.60
 400 1.60 1.60 1.60 0 0 0
10/10/2017
1.60
 29,200 1.60 1.60 1.50 0 0 0
09/10/2017
1.60
 70,900 1.60 1.70 1.50 0 0 0
06/10/2017
1.60
 33,620 1.60 1.70 1.50 0 0 0
05/10/2017
1.60
 33,247 1.60 1.70 1.50 0 0 0
04/10/2017
1.60
 2,040 1.60 1.60 1.60 0 0 0
03/10/2017
1.60
 16,400 1.50 1.60 1.50 0 0 0
02/10/2017
1.50
 94,700 1.60 1.70 1.50 0 0 0
29/09/2017
1.60
 9,110 1.60 1.60 1.60 0 0 0
28/09/2017
1.60
 45,710 1.70 1.70 1.60 0 0 0
27/09/2017
1.70
 24,100 1.60 1.70 1.50 0 0 0
26/09/2017
1.60
 132,515 1.70 1.70 1.50 0 0 0
25/09/2017
1.70
 3,355 1.70 1.80 1.70 0 0 0
22/09/2017
1.70
 9,200 1.80 1.80 1.70 0 0 0
21/09/2017
1.80
 3,000 1.70 1.80 1.70 0 0 0
20/09/2017
1.70
 12,800 1.70 1.80 1.70 0 0 0
19/09/2017
1.70
 17,100 1.70 1.70 1.60 0 0 0
18/09/2017
1.70
 122,600 1.70 1.70 1.60 0 0 0
15/09/2017
1.70
 20,200 1.80 1.80 1.70 0 0 0
14/09/2017
1.80
 1,600 1.70 1.80 1.70 0 0 0
13/09/2017
1.70
 5,100 1.70 1.70 1.70 0 0 0
12/09/2017
1.70
 200 1.70 1.70 1.70 0 0 0
11/09/2017
1.70
 2,000 1.60 1.70 1.50 0 0 0
08/09/2017
1.60
 18,200 1.80 1.80 1.60 0 0 0
07/09/2017
1.80
 3,220 1.80 1.80 1.70 0 0 0
06/09/2017
1.80
 1,410 1.80 1.80 1.80 0 0 0
05/09/2017
1.80
 300 1.80 1.80 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |