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)
04/12/2015
1.10
 33,330 1.20 1.20 1.10 0 0 0
03/12/2015
1.20
 320 1.20 1.20 1.10 0 0 0
02/12/2015
1.20
 20,190 1.20 1.20 1.10 0 0 0
01/12/2015
1.20
 29,590 1.20 1.20 1.10 0 0 0
30/11/2015
1.20
 32,960 1.10 1.20 1.10 0 0 0
27/11/2015
1.10
 87,280 1.20 1.30 1.10 0 0 0
26/11/2015
1.20
 58,810 1.20 1.30 1.20 0 70 -0
25/11/2015
1.20
 233,990 1.20 1.30 1.10 0 0 0
24/11/2015
1.20
 66,040 1.20 1.30 1.10 0 0 0
23/11/2015
1.20
 10,710 1.30 1.30 1.20 0 1,000 -0.0
20/11/2015
1.30
 11,890 1.20 1.30 1.20 0 1,000 -0.0
19/11/2015
1.20
 15,950 1.30 1.30 1.20 0 0 0
18/11/2015
1.30
 44,450 1.20 1.30 1.20 0 0 0
17/11/2015
1.20
 33,430 1.30 1.30 1.20 0 0 0
16/11/2015
1.30
 39,950 1.20 1.30 1.20 0 0 0
13/11/2015
1.20
 45,330 1.20 1.30 1.20 0 0 0
12/11/2015
1.20
 152,380 1.30 1.30 1.20 0 1,000 -0.0
11/11/2015
1.30
 98,150 1.20 1.30 1.30 0 1,000 -0.0
10/11/2015
1.20
 193,420 1.10 1.20 1.10 0 0 0
09/11/2015
1.10
 91,350 1.10 1.20 1.10 0 0 0
06/11/2015
1.10
 61,980 1.10 1.20 1.10 0 0 0
05/11/2015
1.10
 13,760 1.10 1.20 1.10 0 0 0
04/11/2015
1.10
 14,210 1.10 1.20 1.10 0 0 0
03/11/2015
1.10
 25,880 1.20 1.20 1.10 0 0 0
02/11/2015
1.20
 16,510 1.10 1.20 1.10 0 0 0
30/10/2015
1.10
 3,150 1.10 1.20 1.10 0 0 0
29/10/2015
1.10
 21,170 1.20 1.20 1.10 0 0 0
28/10/2015
1.20
 2,110 1.10 1.20 1.10 110 0 0.0
27/10/2015
1.10
 13,350 1.20 1.20 1.10 0 0 0
26/10/2015
1.20
 1,900 1.10 1.20 1.20 0 0 0
23/10/2015
1.10
 16,410 1.20 1.20 1.10 0 0 0
22/10/2015
1.20
 34,790 1.20 1.20 1.10 0 0 0
21/10/2015
1.20
 9,700 1.20 1.20 1.10 0 0 0
20/10/2015
1.20
 15,250 1.10 1.20 1.10 0 0 0
19/10/2015
1.10
 3,840 1.20 1.20 1.10 0 0 0
16/10/2015
1.20
 43,300 1.20 1.20 1.10 0 0 0
15/10/2015
1.20
 42,910 1.10 1.20 1.10 0 0 0
14/10/2015
1.10
 174,660 1.20 1.20 1.10 0 0 0
13/10/2015
1.20
 28,700 1.30 1.30 1.20 0 0 0
12/10/2015
1.30
 49,280 1.30 1.30 1.20 0 0 0
09/10/2015
1.30
 40,850 1.20 1.30 1.20 0 0 0
08/10/2015
1.20
 43,000 1.30 1.30 1.20 0 0 0
07/10/2015
1.30
 28,270 1.20 1.30 1.20 0 0 0
06/10/2015
1.20
 191,110 1.10 1.20 1.10 0 2,000 -0.0
05/10/2015
1.10
 3,210 1.20 1.20 1.10 0 0 0
02/10/2015
1.20
 6,820 1.20 1.20 1.10 0 0 0
01/10/2015
1.20
 13,050 1.20 1.20 1.10 0 0 0
30/09/2015
1.20
 2,170 1.10 1.20 1.10 0 0 0
29/09/2015
1.10
 9,510 1.20 1.20 1.10 0 0 0
28/09/2015
1.20
 31,110 1.20 1.20 1.10 1,000 0 0.0
25/09/2015
1.20
 15,380 1.20 1.20 1.10 0 0 0
24/09/2015
1.20
 4,390 1.10 1.20 1.10 0 0 0
23/09/2015
1.10
 18,050 1.10 1.10 1.10 0 0 0
22/09/2015
1.10
 11,970 1.20 1.20 1.10 0 3,000 -0.0
21/09/2015
1.20
 6,700 1.10 1.20 1.20 0 0 0
18/09/2015
1.10
 6,010 1.20 1.20 1.10 0 0 0
17/09/2015
1.20
 4,140 1.10 1.20 1.10 0 0 0
16/09/2015
1.10
 67,830 1.10 1.20 1 1,000 0 0.0
15/09/2015
1.10
 22,190 1.20 1.20 1.10 0 0 0
14/09/2015
1.20
 13,110 1.30 1.30 1.20 0 0 0
11/09/2015
1.30
 13,050 1.30 1.30 1.30 1,000 0 0.0
10/09/2015
1.30
 39,210 1.20 1.30 1.20 0 0 0
09/09/2015
1.20
 7,970 1.30 1.30 1.20 0 0 0
08/09/2015
1.30
 7,510 1.30 1.30 1.20 2,000 0 0.0
07/09/2015
1.30
 3,920 1.20 1.30 1.20 0 0 0
04/09/2015
1.20
 49,980 1.20 1.30 1.20 1,000 0 0.0
03/09/2015
1.20
 25,050 1.30 1.30 1.20 0 0 0
01/09/2015
1.30
 15,980 1.30 1.30 1.20 0 0 0
31/08/2015
1.30
 26,900 1.40 1.40 1.30 1,000 0 0.0
28/08/2015
1.40
 23,470 1.30 1.40 1.30 0 0 0
27/08/2015
1.30
 31,750 1.30 1.40 1.20 550 0 0.0
26/08/2015
1.30
 33,880 1.20 1.30 1.20 0 0 0
25/08/2015
1.20
 117,300 1.30 1.30 1.20 0 0 0
24/08/2015
1.30
 25,660 1.40 1.50 1.30 0 0 0
21/08/2015
1.40
 11,590 1.50 1.50 1.40 0 0 0
20/08/2015
1.50
 17,450 1.50 1.60 1.40 1,000 0 0.0
19/08/2015
1.50
 21,240 1.60 1.60 1.50 0 0 0
18/08/2015
1.60
 23,630 1.60 1.60 1.50 0 0 0
17/08/2015
1.60
 8,630 1.60 1.60 1.50 0 0 0
14/08/2015
1.60
 26,700 1.60 1.60 1.50 0 0 0
13/08/2015
1.60
 47,400 1.60 1.60 1.50 0 0 0
12/08/2015
1.60
 4,600 1.70 1.70 1.60 0 0 0
11/08/2015
1.70
 19,450 1.60 1.70 1.60 0 0 0
10/08/2015
1.60
 12,960 1.60 1.60 1.60 0 0 0
07/08/2015
1.60
 11,760 1.70 1.70 1.60 0 0 0
06/08/2015
1.70
 39,170 1.70 1.70 1.60 0 0 0
05/08/2015
1.70
 13,730 1.60 1.70 1.60 0 0 0
04/08/2015
1.60
 22,420 1.60 1.70 1.60 0 0 0
03/08/2015
1.60
 67,130 1.60 1.70 1.50 10,000 0 0.0
31/07/2015
1.60
 3,020 1.70 1.70 1.60 0 0 0
30/07/2015
1.70
 50,760 1.80 1.80 1.70 0 0 0
29/07/2015
1.80
 83,270 1.80 1.80 1.70 1,000 110 0.0
28/07/2015
1.80
 900 1.80 1.80 1.80 0 0 0
27/07/2015
1.80
 6,880 1.80 1.80 1.70 0 0 0
24/07/2015
1.80
 27,240 1.80 1.90 1.80 5,000 0 0.0
23/07/2015
1.80
 1,900 1.80 1.80 1.70 0 1,000 -0.0
22/07/2015
1.80
 46,360 1.80 1.90 1.70 2,000 440 0.0
21/07/2015
1.80
 19,870 1.80 1.90 1.70 1,000 0 0.0
20/07/2015
1.80
 52,270 1.90 1.90 1.80 0 0 0
17/07/2015
1.90
 16,200 1.80 1.90 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |