CTCP Đầu tư Việt Việt Nhật (vnh)

1.80
0.10
(5.88%)
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
1.80
2 tháng
(2026-01-19) 		0.60 54.55% 1,433,800 0 0
1.10
1.80
1.80
3 tháng
(2025-12-22) 		0.70 70% 1,967,000 0 0
1
1.80
1.80
6 tháng
(2025-09-22) 		0.20 13.33% 3,807,900 -17,600 -0.0
0.90
1.80
1.80
12 tháng
(2025-03-25) 		0.50 41.67% 6,307,000 -25,500 -0.0
0.90
1.80
1.80
24 tháng
(2024-04-01) 		-1.20 -41.38% 14,463,543 46,000 0.1
0.90
2.90
1.80
36 tháng
(2023-04-05) 		-0.30 -15% 44,210,984 61,701 0.1
0.90
3.60
1.80
60 tháng
(2021-04-15) 		-3.80 -69.09% 132,471,262 49,501 0.1
0.90
10.50
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2017
1.34
 2,550 1.31 1.34 1.26 0 0 0
17/02/2017
1.31
 28,660 1.40 1.42 1.31 0 0 0
16/02/2017
1.40
 15,130 1.42 1.50 1.40 0 0 0
15/02/2017
1.42
 51,430 1.41 1.50 1.41 0 8,000 -0.0
14/02/2017
1.41
 7,310 1.41 1.44 1.40 0 0 0
13/02/2017
1.41
 10,000 1.32 1.41 1.39 0 0 0
10/02/2017
1.32
 5,430 1.40 1.49 1.32 0 0 0
09/02/2017
1.40
 9,290 1.39 1.40 1.30 0 0 0
08/02/2017
1.39
 14,490 1.39 1.39 1.30 0 0 0
07/02/2017
1.39
 47,690 1.39 1.39 1.30 0 0 0
06/02/2017
1.39
 36,300 1.30 1.39 1.25 0 0 0
03/02/2017
1.30
 12,290 1.30 1.30 1.25 0 0 0
02/02/2017
1.30
 32,120 1.22 1.30 1.29 0 0 0
25/01/2017
1.22
 2,020 1.30 1.30 1.22 0 0 0
24/01/2017
1.30
 38,730 1.35 1.37 1.26 0 0 0
23/01/2017
1.35
 12,990 1.39 1.39 1.30 0 0 0
20/01/2017
1.39
 200 1.47 1.47 1.37 0 0 0
19/01/2017
1.47
 30 1.40 1.47 1.47 0 0 0
18/01/2017
1.40
 2,150 1.41 1.41 1.32 0 0 0
17/01/2017
1.41
 26,230 1.42 1.42 1.33 0 0 0
16/01/2017
1.42
 21,980 1.42 1.48 1.33 0 0 0
13/01/2017
1.42
 8,810 1.42 1.49 1.40 0 0 0
12/01/2017
1.42
 2,310 1.52 1.52 1.42 0 0 0
11/01/2017
1.52
 5,500 1.52 1.52 1.52 0 0 0
10/01/2017
1.52
 9,820 1.51 1.52 1.50 0 0 0
09/01/2017
1.51
 30,060 1.42 1.51 1.34 0 0 0
06/01/2017
1.42
 250 1.52 1.52 1.42 0 0 0
05/01/2017
1.52
 10 1.45 1.52 1.52 0 0 0
04/01/2017
1.45
 250 1.38 1.46 1.31 0 0 0
03/01/2017
1.38
 1,040 1.47 1.50 1.38 0 0 0
30/12/2016
1.47
 20 1.39 1.48 1.47 0 0 0
29/12/2016
1.39
 10 1.41 1.41 1.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |