CTCP Vinam (cvn)

1
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
(2026-05-20) 		-0.10 -9.09% 457,100 0 0
1
1.10
1
2 tháng
(2026-04-20) 		-0.20 -16.67% 1,229,400 0 0
1
1.20
1
3 tháng
(2026-03-23) 		0 0% 3,516,000 0 0
1
1.20
1
6 tháng
(2025-12-22) 		-0.50 -33.33% 8,469,900 0 0
1
1.50
1
12 tháng
(2025-06-24) 		-0.60 -37.50% 21,193,800 0 0
1
1.60
1
24 tháng
(2024-07-01) 		-1.40 -58.33% 26,434,072 0 0
1
2.40
1
36 tháng
(2023-07-05) 		-2.80 -73.68% 95,225,482 -2,500 -0.0
1
4.30
1
60 tháng
(2021-07-15) 		-7 -87.50% 227,293,141 -305,120 -2.7
1
14.60
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2017
3.25
 61,000 3.32 3.51 3.25 0 0 0
24/08/2017
3.32
 67,000 3.25 3.44 3.19 0 0 0
23/08/2017
3.25
 104,800 3.25 3.25 3.13 0 0 0
22/08/2017
3.25
 49,600 3.38 3.38 3.25 0 0 0
21/08/2017
3.38
 57,100 3.38 3.44 3.13 0 0 0
18/08/2017
3.38
 142,500 3.44 3.57 3.13 6,000 0 0.0
17/08/2017
3.44
 78,000 3.76 3.76 3.44 43,100 0 0.2
16/08/2017
3.76
 1,000 4.15 4.15 3.76 0 0 0
15/08/2017
4.15
 2,600 4.59 4.59 4.15 0 0 0
14/08/2017
4.59
 13,500 5.10 5.10 4.59 0 0 0
11/08/2017
5.10
 209,500 4.78 5.23 4.40 0 0 0
10/08/2017
4.78
 296,490 4.40 4.78 4.66 0 0 0
09/08/2017
4.40
 116,700 4.02 4.40 4.40 0 0 0
08/08/2017
4.02
 78,500 3.70 4.02 3.70 0 0 0
07/08/2017
3.70
 91,200 3.38 3.70 3.44 0 0 0
04/08/2017
3.38
 59,800 3.19 3.38 2.93 0 0 0
03/08/2017
3.19
 123,400 3.13 3.25 3.06 0 0 0
02/08/2017
3.13
 61,000 3.25 3.32 3.06 0 0 0
01/08/2017
3.25
 91,900 3.00 3.25 2.74 0 0 0
31/07/2017
3.00
 92,400 2.74 3.00 2.74 22,000 0 0.1
28/07/2017
2.74
 45,100 2.81 2.87 2.74 0 0 0
27/07/2017
2.81
 56,400 2.68 2.93 2.74 0 0 0
26/07/2017
2.68
 66,000 2.49 2.68 2.42 0 0 0
25/07/2017
2.49
 86,700 2.68 2.68 2.49 0 0 0
24/07/2017
2.68
 48,700 2.74 2.74 2.68 0 0 0
21/07/2017
2.74
 127,902 2.62 2.87 2.62 0 0 0
20/07/2017
2.62
 72,200 2.87 2.93 2.62 0 0 0
19/07/2017
2.87
 91,000 2.62 2.87 2.55 0 7,900 -0.0
18/07/2017
2.62
 106,900 2.42 2.62 2.42 0 0 0
17/07/2017
2.42
 29,500 2.42 2.49 2.36 0 0 0
14/07/2017
2.42
 20,800 2.49 2.49 2.42 0 0 0
13/07/2017
2.49
 31,200 2.42 2.55 2.42 0 0 0
12/07/2017
2.42
 39,700 2.49 2.49 2.30 0 37,600 -0.1
11/07/2017
2.49
 26,900 2.42 2.49 2.30 0 0 0
10/07/2017
2.42
 53,000 2.49 2.55 2.36 0 0 0
07/07/2017
2.49
 89,300 2.42 2.62 2.49 37,600 0 0.2
06/07/2017
2.42
 58,100 2.42 2.55 2.36 0 0 0
05/07/2017
2.42
 38,500 2.36 2.42 2.30 0 0 0
04/07/2017
2.36
 94,160 2.62 2.62 2.36 0 0 0
03/07/2017
2.62
 22,500 2.62 2.87 2.55 0 0 0
30/06/2017
2.62
 80,700 2.42 2.62 2.42 7,900 0 0.0
29/06/2017
2.42
 81,800 2.23 2.42 2.30 0 0 0
28/06/2017
2.23
 47,600 2.30 2.36 2.11 0 0 0
27/06/2017
2.30
 33,500 2.30 2.36 2.17 0 0 0
26/06/2017
2.30
 149,700 2.42 2.49 2.23 0 0 0
23/06/2017
2.42
 46,400 2.49 2.55 2.36 0 0 0
22/06/2017
2.49
 72,500 2.30 2.49 2.30 0 0 0
21/06/2017
2.30
 93,800 2.49 2.49 2.30 0 0 0
20/06/2017
2.49
 63,000 2.68 2.68 2.42 0 0 0
19/06/2017
2.68
 57,700 2.68 2.93 2.62 0 0 0
16/06/2017
2.68
 83,700 2.93 2.93 2.68 0 0 0
15/06/2017
2.93
 104,400 2.74 2.93 2.49 0 0 0
14/06/2017
2.74
 86,502 2.87 2.87 2.62 0 0 0
13/06/2017
2.87
 203,170 3.06 3.32 2.87 0 0 0
12/06/2017
3.06
 217,420 2.81 3.06 2.81 0 0 0
09/06/2017
2.81
 87,600 2.55 2.81 2.74 0 0 0
08/06/2017
2.55
 110,600 2.36 2.55 2.42 0 0 0
07/06/2017
2.36
 52,800 2.17 2.36 2.17 0 0 0
06/06/2017
2.17
 34,700 1.98 2.17 2.11 0 0 0
05/06/2017
1.98
 18,400 2.04 2.04 1.98 0 0 0
02/06/2017
2.04
 18,600 1.91 2.04 2.04 0 0 0
01/06/2017
1.91
 26,010 1.79 1.91 1.85 0 0 0
31/05/2017
1.79
 15,300 1.79 1.85 1.79 0 0 0
30/05/2017
1.79
 18,100 1.79 1.85 1.79 0 0 0
29/05/2017
1.79
 15,300 1.79 1.85 1.79 0 0 0
26/05/2017
1.79
 21,200 1.85 1.85 1.79 0 0 0
25/05/2017
1.85
 15,600 1.79 1.85 1.85 0 0 0
24/05/2017
1.79
 27,000 1.85 1.91 1.79 0 0 0
23/05/2017
1.85
 14,100 1.85 1.85 1.85 0 0 0
22/05/2017
1.85
 29,400 1.85 1.98 1.85 0 0 0
19/05/2017
1.85
 20,300 1.85 1.91 1.85 0 0 0
18/05/2017
1.85
 14,300 1.91 1.91 1.85 0 0 0
17/05/2017
1.91
 16,200 1.79 1.91 1.79 0 0 0
16/05/2017
1.79
 42,085 1.66 1.79 1.66 0 0 0
15/05/2017
1.66
 12,800 1.59 1.66 1.66 0 0 0
12/05/2017
1.59
 7,410 1.59 1.66 1.59 0 0 0
11/05/2017
1.59
 8,900 1.66 1.66 1.59 0 0 0
10/05/2017
1.66
 7,300 1.66 1.66 1.66 0 0 0
09/05/2017
1.66
 6,100 1.66 1.66 1.66 0 0 0
08/05/2017
1.66
 11,510 1.66 1.72 1.66 0 0 0
05/05/2017
1.66
 10,900 1.72 1.72 1.66 0 0 0
04/05/2017
1.72
 26,300 1.59 1.72 1.66 0 0 0
03/05/2017
1.59
 11,300 1.66 1.66 1.59 0 0 0
28/04/2017
1.66
 11,000 1.66 1.66 1.66 0 0 0
27/04/2017
1.66
 10,300 1.66 1.66 1.66 0 0 0
26/04/2017
1.66
 11,200 1.66 1.66 1.66 0 0 0
25/04/2017
1.66
 9,200 1.66 1.72 1.66 0 0 0
24/04/2017
1.66
 10,500 1.59 1.66 1.59 0 0 0
21/04/2017
1.59
 25,300 1.59 1.66 1.59 0 0 0
20/04/2017
1.59
 3,907 1.59 1.66 1.59 0 0 0
19/04/2017
1.59
 2,600 1.66 1.66 1.59 0 0 0
18/04/2017
1.66
 2,800 1.66 1.66 1.66 0 0 0
17/04/2017
1.66
 15,900 1.79 1.79 1.66 0 0 0
14/04/2017
1.79
 3,400 1.72 1.79 1.72 0 0 0
13/04/2017
1.72
 4,600 1.66 1.72 1.66 0 0 0
12/04/2017
1.66
 1,100 1.59 1.66 1.59 0 0 0
11/04/2017
1.59
 8,000 1.72 1.72 1.59 0 0 0
10/04/2017
1.72
 14,500 1.66 1.72 1.72 0 0 0
07/04/2017
1.66
 3,000 1.59 1.66 1.59 0 0 0
05/04/2017
1.59
 1,600 1.59 1.72 1.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |