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)
23/09/2016
1.76
 3,210 1.85 1.89 1.73 0 0 0
22/09/2016
1.85
 2,590 1.80 1.85 1.72 0 0 0
21/09/2016
1.80
 9,890 1.72 1.80 1.70 0 0 0
20/09/2016
1.72
 10,550 1.70 1.79 1.70 0 0 0
19/09/2016
1.70
 9,920 1.82 1.90 1.70 0 0 0
16/09/2016
1.82
 40,240 1.82 1.94 1.70 0 0 0
15/09/2016
1.82
 3,490 1.95 1.96 1.82 0 0 0
14/09/2016
1.95
 53,770 1.83 1.95 1.71 0 0 0
13/09/2016
1.83
 24,170 1.96 2.09 1.83 0 0 0
12/09/2016
1.96
 14,020 2.10 2.10 1.96 0 0 0
09/09/2016
2.10
 550 2.20 2.20 2.10 0 0 0
08/09/2016
2.20
 820 2.30 2.30 2.20 0 0 0
07/09/2016
2.30
 5,900 2.30 2.30 2.30 0 0 0
06/09/2016
2.30
 75,380 2.30 2.40 2.20 0 0 0
05/09/2016
2.30
 95,930 2.20 2.30 2.10 0 0 0
01/09/2016
2.20
 67,450 2.10 2.20 2.10 0 0 0
31/08/2016
2.10
 188,700 2 2.10 2 0 0 0
30/08/2016
2
 46,260 2.10 2.20 2 0 0 0
29/08/2016
2.10
 189,410 2.20 2.20 2.10 0 0 0
26/08/2016
2.20
 211,030 2.30 2.30 2.20 0 100 -0.0
25/08/2016
2.30
 403,450 2.20 2.30 2.30 0 0 0
24/08/2016
2.20
 278,390 2.10 2.20 2.10 0 0 0
23/08/2016
2.10
 46,930 2 2.10 2.10 0 0 0
22/08/2016
2
 94,220 1.90 2 2 0 0 0
19/08/2016
1.90
 80,700 1.80 1.90 1.90 0 0 0
18/08/2016
1.80
 166,150 1.70 1.80 1.80 0 0 0
17/08/2016
1.70
 83,940 1.80 1.80 1.70 0 0 0
16/08/2016
1.80
 62,470 1.70 1.80 1.70 0 0 0
15/08/2016
1.70
 14,670 1.80 1.80 1.70 0 0 0
12/08/2016
1.80
 11,520 1.90 1.90 1.80 0 0 0
11/08/2016
1.90
 47,700 1.90 1.90 1.80 0 0 0
10/08/2016
1.90
 28,220 1.80 1.90 1.70 0 0 0
09/08/2016
1.80
 68,050 1.70 1.80 1.60 0 0 0
08/08/2016
1.70
 163,050 1.70 1.80 1.60 0 0 0
05/08/2016
1.70
 39,120 1.60 1.70 1.60 0 0 0
04/08/2016
1.60
 507,890 1.70 1.80 1.60 0 0 0
03/08/2016
1.70
 54,360 1.80 1.80 1.70 0 0 0
02/08/2016
1.80
 6,160 1.90 1.90 1.80 0 0 0
01/08/2016
1.90
 25,360 2 2 1.90 1,820 0 0.0
29/07/2016
2
 41,620 2.10 2.10 2 0 0 0
28/07/2016
2.10
 325,610 2 2.10 2 0 0 0
27/07/2016
2
 320,670 1.90 2 1.90 0 0 0
26/07/2016
1.90
 352,990 2 2 1.90 8,000 0 0.0
25/07/2016
2
 114,940 2.10 2.20 2 0 0 0
22/07/2016
2.10
 42,360 2.20 2.20 2.10 0 0 0
21/07/2016
2.20
 2,380 2.30 2.30 2.20 0 0 0
20/07/2016
2.30
 11,730 2.40 2.40 2.30 0 0 0
19/07/2016
2.40
 6,490 2.50 2.50 2.40 0 0 0
18/07/2016
2.50
 2,640 2.60 2.60 2.50 0 0 0
15/07/2016
2.60
 38,410 2.70 2.70 2.60 0 0 0
14/07/2016
2.70
 460,960 2.60 2.70 2.50 0 0 0
13/07/2016
2.60
 473,100 2.50 2.60 2.50 0 0 0
12/07/2016
2.50
 201,210 2.40 2.50 2.40 0 0 0
11/07/2016
2.40
 224,440 2.30 2.40 2.40 0 0 0
08/07/2016
2.30
 1,025,360 2.20 2.30 2.20 0 0 0
07/07/2016
2.20
 189,620 2.10 2.20 2.20 0 0 0
06/07/2016
2.10
 141,940 2 2.10 2 0 0 0
05/07/2016
2
 1,209,770 1.90 2 1.80 0 0 0
04/07/2016
1.90
 90 2 2 1.90 0 0 0
01/07/2016
2
 1,260 2.10 2.10 2 0 0 0
30/06/2016
2.10
 487,740 2.20 2.30 2.10 0 0 0
29/06/2016
2.20
 210,790 2.10 2.20 2.20 0 0 0
28/06/2016
2.10
 106,650 2 2.10 2.10 0 0 0
27/06/2016
2
 146,230 1.90 2 2 0 0 0
24/06/2016
1.90
 1,971,710 1.80 1.90 1.80 10,000 0 0.0
23/06/2016
1.80
 21,990 1.70 1.80 1.80 0 0 0
22/06/2016
1.70
 369,520 1.60 1.70 1.70 0 0 0
21/06/2016
1.60
 66,250 1.50 1.60 1.60 0 0 0
20/06/2016
1.50
 111,100 1.40 1.50 1.50 0 0 0
17/06/2016
1.40
 352,520 1.30 1.40 1.40 0 0 0
16/06/2016
1.30
 402,770 1.20 1.30 1.20 0 0 0
15/06/2016
1.20
 477,910 1.10 1.20 1.10 0 0 0
14/06/2016
1.10
 319,190 1.10 1.20 1.10 0 1,500 -0.0
13/06/2016
1.10
 60,940 1.10 1.10 1 0 0 0
10/06/2016
1.10
 59,680 1 1.10 1 0 0 0
09/06/2016
1
 308,520 1 1.10 0.90 1,000 0 0.0
08/06/2016
1
 47,410 1.10 1.10 1 0 0 0
07/06/2016
1.10
 35,930 1 1.10 1 0 0 0
06/06/2016
1
 64,870 1.10 1.20 1 0 0 0
03/06/2016
1.10
 540,420 1 1.10 1 0 1,000 -0.0
02/06/2016
1
 270,770 0.90 1 0.90 0 1,000 -0.0
01/06/2016
0.90
 27,820 1 1 0.90 0 0 0
31/05/2016
1
 55,940 1 1 0.90 0 0 0
30/05/2016
1
 9,610 0.90 1 0.90 0 0 0
27/05/2016
0.90
 5,670 0.90 1 0.90 0 0 0
26/05/2016
0.90
 37,620 0.90 1 0.90 0 0 0
25/05/2016
0.90
 150,530 0.90 1 0.90 4,700 0 0.0
24/05/2016
0.90
 9,870 1 1 0.90 0 0 0
23/05/2016
1
 35,650 1 1 0.90 1,500 0 0.0
20/05/2016
1
 105,210 1 1 1 0 0 0
19/05/2016
1
 95,980 1 1 1 0 0 0
18/05/2016
1
 114,410 1 1.10 1 0 0 0
17/05/2016
1
 31,150 1 1 1 0 0 0
16/05/2016
1
 48,720 1 1.10 1 0 0 0
13/05/2016
1
 105,440 1 1.10 1 0 0 0
12/05/2016
1
 29,800 1 1.10 1 0 0 0
11/05/2016
1
 41,790 1.10 1.10 1 0 0 0
10/05/2016
1.10
 53,550 1 1.10 1 0 0 0
09/05/2016
1
 122,460 1.10 1.10 1 0 0 0
06/05/2016
1.10
 15,690 1.10 1.10 1 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |