CTCP Đầu tư Việt Việt Nhật (vnh)

1.70
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
(2026-02-23) 		0.10 6.25% 393,600 0 0
1.60
1.80
1.70
2 tháng
(2026-01-19) 		0.60 54.55% 1,433,800 0 0
1.10
1.80
1.70
3 tháng
(2025-12-18) 		0.70 70% 2,147,900 -17,700 -0.0
1
1.80
1.70
6 tháng
(2025-09-19) 		0.30 21.43% 3,811,500 -17,600 -0.0
0.90
1.80
1.70
12 tháng
(2025-03-24) 		0.50 41.67% 6,307,000 -25,500 -0.0
0.90
1.80
1.70
24 tháng
(2024-03-28) 		-1.20 -41.38% 14,753,031 46,000 0.1
0.90
2.90
1.70
36 tháng
(2023-04-03) 		-0.20 -10.53% 44,323,384 61,701 0.1
0.90
3.60
1.70
60 tháng
(2021-04-13) 		-4.10 -70.69% 133,896,773 49,501 0.1
0.90
10.50
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2016
1.50
 10,020 1.52 1.52 1.42 0 0 0
23/12/2016
1.52
 100 1.44 1.52 1.52 0 0 0
22/12/2016
1.44
 200 1.43 1.44 1.44 0 0 0
21/12/2016
1.43
 1,010 1.52 1.54 1.43 0 0 0
20/12/2016
1.52
 18,020 1.44 1.52 1.40 0 0 0
19/12/2016
1.44
 1,050 1.52 1.52 1.44 0 0 0
16/12/2016
1.52
 200 1.48 1.52 1.52 0 0 0
15/12/2016
1.48
 3,750 1.48 1.48 1.40 0 0 0
14/12/2016
1.48
 260 1.40 1.49 1.47 0 0 0
13/12/2016
1.40
 1,580 1.50 1.50 1.40 0 0 0
12/12/2016
1.50
 330 1.56 1.56 1.50 0 0 0
09/12/2016
1.56
 5,070 1.50 1.58 1.41 0 0 0
08/12/2016
1.50
 17,310 1.54 1.60 1.46 0 0 0
07/12/2016
1.54
 10,520 1.47 1.57 1.38 0 0 0
06/12/2016
1.47
 21,800 1.38 1.47 1.29 0 0 0
05/12/2016
1.38
 27,070 1.48 1.50 1.38 0 0 0
02/12/2016
1.48
 30 1.56 1.65 1.46 0 0 0
01/12/2016
1.56
 56,170 1.67 1.70 1.56 0 0 0
30/11/2016
1.67
 29,320 1.57 1.67 1.50 0 0 0
29/11/2016
1.57
 3,010 1.68 1.68 1.57 0 0 0
28/11/2016
1.68
 3,040 1.69 1.70 1.58 0 0 0
25/11/2016
1.69
 200 1.62 1.69 1.69 0 0 0
24/11/2016
1.62
 4,200 1.62 1.63 1.62 0 0 0
23/11/2016
1.62
 1,810 1.74 1.79 1.62 0 0 0
22/11/2016
1.74
 990 1.70 1.74 1.59 0 0 0
21/11/2016
1.70
 100 1.68 1.70 1.70 0 0 0
18/11/2016
1.68
 1,560 1.80 1.81 1.68 0 0 0
17/11/2016
1.80
 12,010 1.74 1.80 1.70 1,600 0 0.0
16/11/2016
1.74
 30,120 1.64 1.75 1.64 0 0 0
15/11/2016
1.64
 7,220 1.65 1.65 1.60 0 0 0
14/11/2016
1.65
 920 1.60 1.65 1.51 0 0 0
11/11/2016
1.60
 7,610 1.60 1.60 1.50 0 0 0
10/11/2016
1.60
 5,820 1.60 1.60 1.49 0 0 0
09/11/2016
1.60
 5,900 1.55 1.60 1.45 0 0 0
08/11/2016
1.55
 4,810 1.60 1.60 1.55 0 0 0
07/11/2016
1.60
 8,960 1.63 1.74 1.60 0 0 0
04/11/2016
1.63
 31,930 1.57 1.66 1.47 0 0 0
03/11/2016
1.57
 18,190 1.68 1.69 1.57 0 0 0
02/11/2016
1.68
 6,830 1.80 1.80 1.68 0 0 0
01/11/2016
1.80
 9,210 1.79 1.89 1.79 0 0 0
31/10/2016
1.79
 25,940 1.69 1.80 1.70 0 0 0
28/10/2016
1.69
 16,690 1.58 1.69 1.68 0 0 0
27/10/2016
1.58
 14,470 1.48 1.58 1.48 0 0 0
26/10/2016
1.48
 19,860 1.39 1.48 1.46 0 0 0
25/10/2016
1.39
 6,420 1.30 1.39 1.38 0 0 0
24/10/2016
1.30
 20,660 1.38 1.45 1.29 0 0 0
21/10/2016
1.38
 3,200 1.46 1.56 1.38 0 0 0
20/10/2016
1.46
 23,120 1.55 1.55 1.46 0 0 0
19/10/2016
1.55
 92,650 1.56 1.56 1.46 0 0 0
18/10/2016
1.56
 31,270 1.67 1.67 1.56 0 0 0
17/10/2016
1.67
 33,730 1.77 1.77 1.67 0 0 0
14/10/2016
1.77
 31,940 1.90 1.90 1.77 0 0 0
13/10/2016
1.90
 1,370 1.90 2 1.90 0 0 0
12/10/2016
1.90
 2,330 1.90 2 1.90 0 0 0
11/10/2016
1.90
 33,600 1.80 1.92 1.90 0 0 0
10/10/2016
1.80
 1,560 1.85 1.90 1.80 0 0 0
07/10/2016
1.85
 37,310 1.98 1.98 1.85 0 0 0
06/10/2016
1.98
 2,030 1.90 2 1.98 0 0 0
05/10/2016
1.90
 4,270 1.90 2 1.77 0 0 0
04/10/2016
1.90
 2,520 1.98 1.98 1.85 0 0 0
03/10/2016
1.98
 170 2.04 2.04 1.98 0 0 0
30/09/2016
2.04
 25,150 1.96 2.09 1.96 0 0 0
29/09/2016
1.96
 4,570 1.85 1.97 1.95 0 0 0
28/09/2016
1.85
 11,970 1.73 1.85 1.73 0 0 0
27/09/2016
1.73
 410 1.71 1.79 1.72 0 0 0
26/09/2016
1.71
 4,410 1.76 1.82 1.71 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |