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)
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
16/07/2015
1.80
 58,110 1.90 1.90 1.80 0 0 0
15/07/2015
1.90
 121,270 1.80 1.90 1.70 0 1,000 -0.0
14/07/2015
1.80
 67,190 1.70 1.80 1.70 0 0 0
13/07/2015
1.70
 61,930 1.80 1.80 1.70 1,000 0 0.0
10/07/2015
1.80
 34,050 1.90 1.90 1.80 0 0 0
09/07/2015
1.90
 11,560 1.90 1.90 1.80 0 0 0
08/07/2015
1.90
 53,380 1.80 1.90 1.80 0 1,100 -0.0
07/07/2015
1.80
 34,720 1.90 1.90 1.80 1,000 0 0.0
06/07/2015
1.90
 41,810 2 2 1.90 0 0 0
03/07/2015
2
 91,670 2 2 1.90 0 0 0
02/07/2015
2
 63,630 2 2 1.90 0 0 0
01/07/2015
2
 26,630 1.90 2 1.90 0 0 0
30/06/2015
1.90
 155,300 2 2 1.90 0 0 0
29/06/2015
2
 158,910 2 2 1.90 0 0 0
26/06/2015
2
 120,490 1.90 2 1.90 0 0 0
25/06/2015
1.90
 340,920 2 2 1.90 1,000 0 0.0
24/06/2015
2
 75,460 2.10 2.10 2 0 0 0
23/06/2015
2.10
 173,690 2.20 2.20 2.10 0 0 0
22/06/2015
2.20
 389,530 2.10 2.20 2.20 0 500 -0.0
19/06/2015
2.10
 227,620 2 2.10 2.10 0 1,000 -0.0
18/06/2015
2
 157,340 1.90 2 2 0 2,000 -0.0
17/06/2015
1.90
 69,290 1.80 1.90 1.90 0 0 0
16/06/2015
1.80
 55,810 1.90 2 1.80 0 0 0
15/06/2015
1.90
 27,830 2 2 1.90 1,500 0 0.0
12/06/2015
2
 110,990 2 2 1.90 1,000 0 0.0
11/06/2015
2
 91,690 2 2 1.90 0 0 0
10/06/2015
2
 37,540 1.90 2 1.90 0 0 0
09/06/2015
1.90
 164,700 2 2 1.90 0 0 0
08/06/2015
2
 124,860 2 2 1.90 0 0 0
05/06/2015
2
 49,170 1.90 2 1.90 0 0 0
04/06/2015
1.90
 107,270 1.90 1.90 1.80 1,200 0 0.0
03/06/2015
1.90
 96,270 2 2 1.90 0 0 0
02/06/2015
2
 76,720 2 2 1.90 0 0 0
01/06/2015
2
 44,450 2 2.10 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |