CTCP Đầu tư Việt Việt Nhật (vnh)

1
0.10
(11.11%)
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
(2025-11-05) 		-0.10 -10% 537,100 0 0
0.90
1
1
2 tháng
(2025-10-06) 		-0.50 -35.71% 1,240,800 200 0.0
0.90
1.40
1
3 tháng
(2025-09-08) 		-0.70 -43.75% 1,340,600 3,500 0.0
0.90
1.80
1
6 tháng
(2025-06-09) 		-0.30 -25% 3,022,900 -7,700 -0.0
0.90
1.80
1
12 tháng
(2024-12-10) 		-0.30 -25% 5,238,584 -7,600 -0.0
0.90
1.80
1
24 tháng
(2023-12-18) 		-1.40 -60.87% 27,376,779 64,000 0.1
0.90
3.60
1
36 tháng
(2022-12-21) 		-1.30 -59.09% 43,211,933 80,401 0.1
0.90
3.60
1
60 tháng
(2020-12-31) 		-0.40 -30.77% 161,367,872 89,201 0.2
0.90
10.50
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/05/2017
1.80
 16,010 2.10 2.10 1.80 0 0 0
26/05/2017
2.10
 814 2.20 2.20 2 0 0 0
25/05/2017
2.20
 32,144 2.20 2.30 1.90 0 0 0
24/05/2017
2.20
 2,800 2.20 2.20 2.10 0 0 0
23/05/2017
2.20
 6,520 2.20 2.20 1.80 0 0 0
22/05/2017
2.20
 9,326 2.20 2.20 2.10 0 0 0
19/05/2017
2.20
 11,500 2.30 2.50 2.20 0 0 0
18/05/2017
2.30
 3,930 2.40 2.50 2.30 0 0 0
17/05/2017
2.40
 8,101 2.30 2.50 2 0 100 -0.0
16/05/2017
2.30
 1,500 2.10 2.30 2.10 0 0 0
15/05/2017
2.10
 27,000 2.10 2.40 2.10 900 0 0.0
12/05/2017
2.10
 630 2.40 2.40 2.10 0 0 0
11/05/2017
2.40
 29,300 2.30 2.40 2 0 0 0
10/05/2017
2.30
 11,600 2.20 2.30 2 0 0 0
09/05/2017
2.20
 429 2.20 2.40 2.20 100 0 0.0
08/05/2017
2.20
 10,450 2.40 2.50 2.20 0 0 0
05/05/2017
2.40
 430 2.40 2.40 2.40 0 0 0
04/05/2017
2.40
 13,300 2.40 2.40 2.10 0 0 0
03/05/2017
2.40
 10,200 2.40 2.40 2.10 0 0 0
28/04/2017
2.40
 24,004 2.30 2.50 2.40 0 0 0
27/04/2017
2.30
 89,300 2.30 2.50 2.30 0 0 0
26/04/2017
2.30
 35,001 2 2.30 2 0 0 0
25/04/2017
2
 13,505 2 2.10 2 0 0 0
24/04/2017
2
 9,165 2.30 2.30 2 0 0 0
21/04/2017
2.30
 24,610 2.30 2.40 2.30 0 0 0
20/04/2017
2.30
 23,830 2.30 2.50 2.20 0 900 -0.0
19/04/2017
2.30
 100 2.50 2.50 2.30 0 100 -0.0
18/04/2017
2.50
 17,510 2.20 2.50 2.50 0 0 0
17/04/2017
2.20
 5,000 2.50 2.50 2.20 0 0 0
14/04/2017
2.50
 140 2.40 2.50 2.50 0 0 0
13/04/2017
2.40
 5,870 2.50 2.50 2.40 0 0 0
12/04/2017
2.50
 49,610 2.40 2.60 2.40 0 0 0
11/04/2017
2.40
 44,350 2.50 2.60 2.20 0 0 0
10/04/2017
2.50
 26,620 2.50 2.70 2.30 0 0 0
07/04/2017
2.50
 102,630 2.40 2.50 2.40 0 0 0
05/04/2017
2.40
 175,090 2.10 2.40 2.10 0 0 0
04/04/2017
2.10
 11,290 1.90 2.10 2.10 0 0 0
03/04/2017
1.90
 7,371 1.90 1.90 1.90 0 0 0
31/03/2017
1.90
 245,700 1.29 1.90 1.50 0 0 0
30/03/2017
1.29
 0 1.29 1.29 1.29 0 0 0
29/03/2017
1.29
 0 1.29 1.29 1.29 0 0 0
28/03/2017
1.29
 0 1.29 1.29 1.29 0 0 0
27/03/2017
1.29
 0 1.29 1.29 1.29 0 0 0
24/03/2017
1.29
 0 1.29 1.29 1.29 0 0 0
23/03/2017
1.29
 0 1.38 1.29 1.38 0 0 0
22/03/2017
1.38
 198,550 1.29 1.38 1.38 0 0 0
21/03/2017
1.29
 42,290 1.21 1.29 1.29 0 0 0
20/03/2017
1.21
 54,410 1.14 1.21 1.20 0 0 0
17/03/2017
1.14
 23,070 1.07 1.14 1.14 0 0 0
16/03/2017
1.07
 47,990 1 1.07 1 0 0 0
15/03/2017
1
 3,140 1.02 1.02 1 0 0 0
14/03/2017
1.02
 28,090 0.99 1.02 0.93 0 0 0
13/03/2017
0.99
 15,670 0.99 1.01 0.99 0 0 0
10/03/2017
0.99
 58,710 1.02 1.02 0.97 0 0 0
09/03/2017
1.02
 6,650 0.98 1.03 0.97 0 0 0
08/03/2017
0.98
 31,160 1 1.07 0.93 0 0 0
07/03/2017
1
 4,730 1.05 1.05 1 0 0 0
06/03/2017
1.05
 15,240 1 1.05 0.96 0 0 0
03/03/2017
1
 3,490 0.97 1.03 0.95 0 0 0
02/03/2017
0.97
 59,150 1.04 1.10 0.97 0 0 0
01/03/2017
1.04
 170,310 1.11 1.11 1.04 0 0 0
28/02/2017
1.11
 27,730 1.19 1.19 1.11 0 0 0
27/02/2017
1.19
 62,940 1.12 1.19 1.05 0 0 0
24/02/2017
1.12
 241,440 1.20 1.20 1.12 0 25,000 -0.0
23/02/2017
1.20
 322,020 1.27 1.35 1.19 0 0 0
22/02/2017
1.27
 26,510 1.36 1.36 1.27 0 0 0
21/02/2017
1.36
 22,090 1.34 1.43 1.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |