CTCP Đầu tư Việt Việt Nhật (vnh)

1.70
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) 		0.10 6.25% 393,600 0 0
1.60
1.80
1.70
2 tháng
(2026-01-19) 		0.60 54.55% 1,433,800 0 0
1.10
1.80
1.70
3 tháng
(2025-12-19) 		0.70 70% 2,147,900 -17,700 -0.0
1
1.80
1.70
6 tháng
(2025-09-22) 		0.20 13.33% 3,807,900 -17,600 -0.0
0.90
1.80
1.70
12 tháng
(2025-03-24) 		0.50 41.67% 6,307,000 -25,500 -0.0
0.90
1.80
1.70
24 tháng
(2024-03-29) 		-1.10 -39.29% 14,580,748 46,000 0.1
0.90
2.90
1.70
36 tháng
(2023-04-04) 		-0.20 -10.53% 44,278,084 61,701 0.1
0.90
3.60
1.70
60 tháng
(2021-04-14) 		-3.60 -67.92% 132,989,163 49,501 0.1
0.90
10.50
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/09/2017
1.80
 1,000 1.80 1.80 1.70 0 0 0
31/08/2017
1.80
 2,300 1.80 1.80 1.70 0 0 0
30/08/2017
1.80
 36,500 1.70 1.80 1.60 0 0 0
29/08/2017
1.70
 1,190 1.90 1.90 1.70 0 0 0
28/08/2017
1.90
 14,140 1.80 1.90 1.80 0 0 0
25/08/2017
1.80
 13,600 1.80 1.90 1.80 0 0 0
24/08/2017
1.80
 8,100 1.80 1.80 1.80 0 5,000 -0.0
23/08/2017
1.80
 300 1.70 1.80 1.80 0 0 0
22/08/2017
1.70
 55,700 1.80 1.90 1.70 0 0 0
21/08/2017
1.80
 2,810 1.90 1.90 1.80 0 0 0
18/08/2017
1.90
 71,700 2 2 1.80 0 0 0
17/08/2017
2
 6,705 2 2 2 0 0 0
16/08/2017
2
 32,925 2 2.10 2 0 0 0
15/08/2017
2
 132,925 1.90 2 1.90 0 0 0
14/08/2017
1.90
 28,125 1.80 2 1.80 0 0 0
11/08/2017
1.80
 108,700 2 2.10 1.80 0 0 0
10/08/2017
2
 115,455 1.80 2 1.90 0 0 0
09/08/2017
1.80
 199,500 1.60 1.80 1.70 0 0 0
08/08/2017
1.60
 113,400 1.70 1.70 1.60 0 0 0
07/08/2017
1.70
 17,800 1.70 1.70 1.60 0 0 0
04/08/2017
1.70
 24,600 1.70 1.70 1.60 0 0 0
03/08/2017
1.70
 30,600 1.70 1.70 1.70 0 0 0
02/08/2017
1.70
 10,500 1.70 1.70 1.70 0 0 0
01/08/2017
1.70
 75,640 1.70 1.70 1.70 0 0 0
31/07/2017
1.70
 5,000 1.70 1.70 1.70 0 0 0
28/07/2017
1.70
 4,108 1.70 1.70 1.70 0 0 0
27/07/2017
1.70
 2,900 1.70 1.70 1.70 0 0 0
26/07/2017
1.70
 34,600 1.70 1.70 1.60 0 0 0
25/07/2017
1.70
 35,400 1.70 1.70 1.60 0 0 0
24/07/2017
1.70
 12,600 1.90 1.90 1.70 0 0 0
21/07/2017
1.90
 56,010 1.80 1.90 1.70 0 0 0
20/07/2017
1.80
 14,400 1.80 1.80 1.70 0 0 0
19/07/2017
1.80
 29,700 1.90 1.90 1.70 0 0 0
18/07/2017
1.90
 41,900 1.80 1.90 1.70 0 0 0
17/07/2017
1.80
 0 1.80 1.80 1.80 0 0 0
14/07/2017
1.80
 2,500 1.90 1.90 1.80 0 0 0
13/07/2017
1.90
 11,500 1.90 1.90 1.70 0 0 0
12/07/2017
1.90
 35,900 1.90 1.90 1.80 0 0 0
11/07/2017
1.90
 31,900 1.90 1.90 1.80 0 0 0
10/07/2017
1.90
 45,800 1.90 2 1.90 0 0 0
07/07/2017
1.90
 76,800 1.80 1.90 1.80 0 0 0
06/07/2017
1.80
 180,100 1.80 1.90 1.70 0 0 0
05/07/2017
1.80
 12,500 1.80 1.80 1.60 0 0 0
04/07/2017
1.80
 41,400 1.70 1.80 1.60 0 0 0
03/07/2017
1.70
 20,800 1.80 1.80 1.70 0 0 0
30/06/2017
1.80
 53,000 1.70 1.80 1.70 0 0 0
29/06/2017
1.70
 27,800 1.70 1.80 1.70 0 0 0
28/06/2017
1.70
 26,500 1.70 1.70 1.50 0 0 0
27/06/2017
1.70
 31,633 1.80 1.80 1.70 0 0 0
26/06/2017
1.80
 48,200 1.80 1.80 1.70 0 0 0
23/06/2017
1.80
 21,800 1.70 1.80 1.70 0 0 0
22/06/2017
1.70
 64,427 1.90 1.90 1.70 0 0 0
21/06/2017
1.90
 28,408 2 2 1.70 0 0 0
20/06/2017
2
 60,857 1.90 2 1.70 0 0 0
19/06/2017
1.90
 25,715 1.90 1.90 1.70 0 0 0
16/06/2017
1.90
 83,226 2 2 1.70 0 0 0
15/06/2017
2
 12,904 1.90 2 1.80 0 0 0
14/06/2017
1.90
 22,800 2 2 1.70 0 0 0
13/06/2017
2
 133,800 2 2.10 1.70 0 0 0
12/06/2017
2
 37,543 2.10 2.10 1.80 0 0 0
09/06/2017
2.10
 900 1.90 2.10 2 0 0 0
08/06/2017
1.90
 26,034 2.20 2.20 1.90 0 0 0
07/06/2017
2.20
 2,630 2.10 2.30 2.20 0 0 0
06/06/2017
2.10
 34,849 2.40 2.40 2 0 0 0
05/06/2017
2.40
 41,857 2.30 2.50 2.30 0 0 0
02/06/2017
2.30
 79,350 2 2.30 2 0 0 0
01/06/2017
2
 24,033 1.80 2 2 0 500 -0.0
31/05/2017
1.80
 21,850 1.60 1.80 1.70 0 0 0
30/05/2017
1.60
 35,000 1.80 1.80 1.60 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |