CTCP Tập đoàn Vexilla Việt Nam (svn)

2.90
0.10
(3.57%)
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 -3.45% 1,872,400 3,400 0.0
2.70
2.90
2.90
2 tháng
(2025-10-06) 		-0.50 -15.15% 5,814,800 -14,800 -0.0
2.70
3.30
2.90
3 tháng
(2025-09-08) 		-0.90 -24.32% 10,192,900 -13,600 -0.0
2.70
3.70
2.90
6 tháng
(2025-06-09) 		-3.90 -58.21% 56,784,100 -23,400 -0.2
2.70
6.70
2.90
12 tháng
(2024-12-10) 		-0.20 -6.67% 113,300,652 8,500 -0.1
2.70
8
2.90
24 tháng
(2023-12-18) 		-1 -26.32% 118,352,896 4,900 -0.1
2.70
8
2.90
36 tháng
(2022-12-21) 		-1.30 -31.71% 137,822,616 -1,654,700 -6.3
2.70
8
2.90
60 tháng
(2020-12-31) 		0.80 40% 196,151,476 -1,665,100 -6.4
2
11
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2016
2.20
 233,000 2.30 2.30 2.20 0 0 0
23/09/2016
2.30
 97,400 2.20 2.30 2.20 0 1,000 -0.0
22/09/2016
2.20
 165,100 2.40 2.40 2.20 0 0 0
21/09/2016
2.40
 7,900 2.30 2.40 2.40 0 0 0
20/09/2016
2.30
 338,400 2.10 2.30 2.20 1,000 0 0.0
19/09/2016
2.10
 223,300 2.30 2.30 2.10 0 0 0
16/09/2016
2.30
 56,900 2.40 2.40 2.20 0 0 0
15/09/2016
2.40
 111,200 2.40 2.40 2.20 0 0 0
14/09/2016
2.40
 117,700 2.50 2.50 2.30 0 0 0
13/09/2016
2.50
 267,500 2.40 2.60 2.40 0 0 0
12/09/2016
2.40
 423,200 2.30 2.50 2.30 0 0 0
09/09/2016
2.30
 268,700 2.50 2.50 2.30 0 0 0
08/09/2016
2.50
 379,200 2.60 2.60 2.40 0 0 0
07/09/2016
2.60
 268,700 2.60 2.60 2.40 0 0 0
06/09/2016
2.60
 388,500 2.60 2.70 2.40 0 0 0
05/09/2016
2.60
 61,800 2.60 2.70 2.60 0 0 0
01/09/2016
2.60
 130,500 2.70 2.70 2.60 0 0 0
31/08/2016
2.70
 102,400 2.70 2.70 2.50 0 0 0
30/08/2016
2.70
 143,800 2.60 2.70 2.60 0 0 0
29/08/2016
2.60
 86,400 2.70 2.80 2.60 0 0 0
26/08/2016
2.70
 82,700 2.80 2.80 2.70 0 0 0
25/08/2016
2.80
 143,300 2.90 2.90 2.70 0 0 0
24/08/2016
2.90
 62,300 2.80 2.90 2.80 0 0 0
23/08/2016
2.80
 61,600 2.80 2.90 2.70 0 0 0
22/08/2016
2.80
 25,200 2.70 2.80 2.70 0 0 0
19/08/2016
2.70
 82,500 2.90 2.90 2.70 0 0 0
18/08/2016
2.90
 56,100 2.90 2.90 2.70 0 0 0
17/08/2016
2.90
 32,500 2.90 2.90 2.80 0 5,000 -0.0
16/08/2016
2.90
 61,910 2.90 2.90 2.90 0 0 0
15/08/2016
2.90
 120,100 3 3 2.80 0 0 0
12/08/2016
3
 65,600 3 3.20 2.90 0 0 0
11/08/2016
3
 145,300 2.80 3 2.90 0 0 0
10/08/2016
2.80
 345,620 2.60 2.80 2.60 0 0 0
09/08/2016
2.60
 189,100 2.60 2.70 2.50 5,000 0 0.0
08/08/2016
2.60
 225,000 2.70 2.80 2.60 0 9,800 -0.0
05/08/2016
2.70
 102,000 2.90 2.90 2.70 0 0 0
04/08/2016
2.90
 109,800 3 3 2.70 0 0 0
03/08/2016
3
 194,100 3 3.10 2.70 0 0 0
02/08/2016
3
 153,900 3.20 3.20 2.90 0 0 0
01/08/2016
3.20
 22,830 3.20 3.20 3.10 0 0 0
29/07/2016
3.20
 120,900 3.20 3.20 3 0 10,000 -0.0
28/07/2016
3.20
 107,400 3.10 3.20 3 0 200 -0.0
27/07/2016
3.10
 91,300 3.20 3.30 3.10 0 6,000 -0.0
26/07/2016
3.20
 56,500 3.20 3.40 3.20 0 0 0
25/07/2016
3.20
 116,700 3.20 3.30 3.10 0 24,000 -0.1
22/07/2016
3.20
 243,700 3.40 3.40 3.10 0 30,000 -0.1
21/07/2016
3.40
 134,200 3.60 3.70 3.40 0 0 0
20/07/2016
3.60
 297,930 3.60 3.90 3.40 0 10,000 -0.0
19/07/2016
3.60
 231,700 3.70 3.70 3.50 0 0 0
18/07/2016
3.70
 1,145,800 3.60 3.90 3.70 0 40,000 -0.2
15/07/2016
3.60
 336,800 3.30 3.60 3.30 25,000 0 0.1
14/07/2016
3.30
 659,600 3.10 3.40 3.10 20,000 0 0.1
13/07/2016
3.10
 245,300 3 3.20 3 10,000 0 0.0
12/07/2016
3
 533,600 3.30 3.40 3 0 0 0
11/07/2016
3.30
 383,420 3.60 3.60 3.30 10,000 0 0.0
08/07/2016
3.60
 198,900 3.70 3.70 3.40 5,000 0 0.0
07/07/2016
3.70
 154,000 3.50 3.80 3.50 0 0 0
06/07/2016
3.50
 351,700 3.70 3.70 3.50 0 0 0
05/07/2016
3.70
 462,000 3.80 3.80 3.60 0 0 0
04/07/2016
3.80
 65,800 3.80 3.90 3.80 0 0 0
01/07/2016
3.80
 386,200 3.60 3.90 3.50 18,800 0 0.1
30/06/2016
3.60
 217,930 4 4 3.60 0 0 0
29/06/2016
4
 219,800 4.10 4.10 3.80 0 15,000 -0.1
28/06/2016
4.10
 89,400 4 4.10 3.90 0 0 0
27/06/2016
4
 71,200 4 4.10 3.90 0 0 0
24/06/2016
4
 541,800 4.30 4.30 3.90 0 0 0
23/06/2016
4.30
 51,600 4.30 4.40 4.30 10,000 0 0.0
22/06/2016
4.30
 117,600 4.30 4.40 4.20 0 0 0
21/06/2016
4.30
 146,700 4.60 4.60 4.30 0 0 0
20/06/2016
4.60
 82,200 4.50 4.60 4.40 0 0 0
17/06/2016
4.50
 117,700 4.80 4.80 4.50 0 0 0
16/06/2016
4.80
 648,030 4.40 4.80 4.30 0 0 0
15/06/2016
4.40
 162,800 4.40 4.40 4.30 0 0 0
14/06/2016
4.40
 205,300 4.50 4.50 4.30 0 0 0
13/06/2016
4.50
 210,800 4.60 4.60 4.50 0 5,000 -0.0
10/06/2016
4.60
 427,500 4.50 4.70 4.40 0 15,000 -0.1
09/06/2016
4.50
 134,800 4.50 4.50 4.40 0 0 0
08/06/2016
4.50
 440,800 4.30 4.60 4.40 0 0 0
07/06/2016
4.30
 317,500 4.40 4.60 4.30 0 0 0
06/06/2016
4.40
 323,000 4.50 4.80 4.40 0 0 0
03/06/2016
4.50
 266,900 4.70 4.70 4.50 0 0 0
02/06/2016
4.70
 145,900 4.60 4.80 4.50 0 0 0
01/06/2016
4.60
 591,300 4.50 4.80 4.30 0 0 0
31/05/2016
4.50
 550,600 4.90 4.90 4.50 0 0 0
30/05/2016
4.90
 598,800 4.80 5.20 4.80 0 0 0
27/05/2016
4.80
 664,100 4.40 4.80 4.70 66,200 0 0.3
26/05/2016
4.40
 264,800 4 4.40 4 0 0 0
25/05/2016
4
 137,600 4.10 4.20 4 0 0 0
24/05/2016
4.10
 250,300 4 4.20 3.90 0 0 0
23/05/2016
4
 125,400 4.10 4.20 4 0 0 0
20/05/2016
4.10
 131,600 4.20 4.30 4.10 0 0 0
19/05/2016
4.20
 96,100 4.20 4.20 4.20 0 0 0
18/05/2016
4.20
 132,800 4.40 4.40 4.20 0 0 0
17/05/2016
4.40
 360,900 4.10 4.50 4.10 0 0 0
16/05/2016
4.10
 600,800 4.30 4.30 3.90 0 0 0
13/05/2016
4.30
 221,000 4.50 4.50 4.30 0 0 0
12/05/2016
4.50
 231,600 4.40 4.70 4.20 0 0 0
11/05/2016
4.40
 302,400 4.60 4.70 4.20 0 0 0
10/05/2016
4.60
 258,900 4.50 4.70 4.20 0 0 0
09/05/2016
4.50
 644,800 5 5.20 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |