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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |