CTCP Vinam (cvn)

1.30
0.10
(8.33%)
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) 		0.20 20% 1,338,600 0 0
1
1.30
1.30
2 tháng
(2025-10-06) 		-0.10 -7.69% 3,374,100 0 0
1
1.30
1.30
3 tháng
(2025-09-08) 		0 0% 4,783,600 0 0
1
1.40
1.30
6 tháng
(2025-06-09) 		-0.70 -36.84% 12,762,100 0 0
1
1.90
1.30
12 tháng
(2024-12-10) 		-0.70 -36.84% 12,762,100 0 0
1
1.90
1.30
24 tháng
(2023-12-18) 		-2.20 -64.71% 52,688,987 -2,500 -0.0
1
3.70
1.30
36 tháng
(2022-12-21) 		-1.80 -60% 128,776,098 -2,500 -0.0
1
4.50
1.30
60 tháng
(2020-12-31) 		-9.60 -88.89% 246,001,560 -206,280 -2.0
1
14.60
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2015
1.79
 18,600 1.72 1.79 1.59 900 0 0.0
12/02/2015
1.72
 9,200 1.66 1.72 1.66 0 0 0
11/02/2015
1.66
 1,700 1.53 1.66 1.66 0 0 0
10/02/2015
1.53
 19,600 1.66 1.66 1.53 0 0 0
09/02/2015
1.66
 14,100 1.72 1.72 1.66 0 0 0
06/02/2015
1.72
 13,200 1.79 1.79 1.72 0 700 -0.0
05/02/2015
1.79
 19,100 1.79 1.85 1.72 900 100 0.0
04/02/2015
1.79
 700 1.85 1.85 1.79 0 0 0
03/02/2015
1.85
 22,200 1.79 1.85 1.72 0 0 0
02/02/2015
1.79
 21,500 1.79 1.85 1.79 0 0 0
30/01/2015
1.79
 36,300 1.85 1.98 1.72 0 0 0
29/01/2015
1.85
 500 1.79 1.85 1.85 0 0 0
28/01/2015
1.79
 8,100 1.91 1.91 1.79 0 0 0
27/01/2015
1.91
 39,500 1.91 2.11 1.79 0 0 0
26/01/2015
1.91
 17,920 1.91 1.91 1.79 0 0 0
23/01/2015
1.91
 30,220 1.91 1.91 1.85 0 0 0
22/01/2015
1.91
 21,600 1.98 1.98 1.91 0 0 0
21/01/2015
1.98
 49,300 1.98 1.98 1.91 0 0 0
20/01/2015
1.98
 6,700 1.98 1.98 1.85 0 0 0
19/01/2015
1.98
 16,400 2.04 2.04 1.91 0 0 0
16/01/2015
2.04
 9,500 2.04 2.04 1.98 0 0 0
15/01/2015
2.04
 12,000 2.11 2.11 2.04 0 0 0
14/01/2015
2.11
 2,700 2.04 2.11 1.98 0 0 0
13/01/2015
2.04
 30,300 2.11 2.11 1.98 12,200 0 0.0
12/01/2015
2.11
 24,400 2.17 2.23 2.11 1,000 0 0.0
09/01/2015
2.17
 55,800 1.98 2.17 1.98 16,500 0 0.1
08/01/2015
1.98
 78,100 2.17 2.17 1.98 0 0 0
07/01/2015
2.17
 55,800 2.11 2.17 1.98 500 0 0.0
06/01/2015
2.11
 57,800 2.04 2.11 1.91 12,000 0 0.0
05/01/2015
2.04
 67,700 1.91 2.11 1.91 24,400 0 0.1
31/12/2014
1.91
 126,000 1.79 1.91 1.79 75,100 0 0.2
30/12/2014
1.79
 34,200 1.72 1.79 1.72 0 6,100 -0.0
29/12/2014
1.72
 7,115 1.85 1.85 1.72 0 0 0
26/12/2014
1.85
 28,900 1.91 1.91 1.79 11,300 0 0.0
25/12/2014
1.91
 38,400 1.85 1.98 1.85 11,500 0 0.0
24/12/2014
1.85
 41,015 1.72 1.85 1.79 29,500 0 0.1
23/12/2014
1.72
 6,000 1.79 1.85 1.72 0 0 0
22/12/2014
1.79
 15,600 1.79 1.85 1.72 0 0 0
19/12/2014
1.79
 26,700 1.79 1.85 1.79 0 0 0
18/12/2014
1.79
 19,200 1.85 1.85 1.79 0 0 0
17/12/2014
1.85
 38,700 1.79 1.85 1.72 2,000 0 0.0
16/12/2014
1.79
 105,200 1.98 1.98 1.79 0 0 0
15/12/2014
1.98
 54,500 1.85 1.98 1.91 0 0 0
12/12/2014
1.85
 14,700 1.85 1.91 1.85 0 0 0
11/12/2014
1.85
 5,300 1.91 1.91 1.85 0 0 0
10/12/2014
1.91
 19,000 1.85 1.91 1.85 0 0 0
09/12/2014
1.85
 80,700 1.98 2.04 1.79 0 0 0
08/12/2014
1.98
 16,200 2.11 2.11 1.91 0 0 0
05/12/2014
2.11
 5,670 2.11 2.17 2.04 0 0 0
04/12/2014
2.11
 83,000 2.17 2.17 2.04 0 0 0
03/12/2014
2.17
 58,000 2.17 2.17 1.98 0 0 0
02/12/2014
2.17
 35,200 2.17 2.17 2.04 0 0 0
01/12/2014
2.17
 84,700 2.36 2.36 2.17 0 0 0
28/11/2014
2.36
 7,800 2.30 2.36 2.17 0 0 0
27/11/2014
2.30
 114,276 2.23 2.30 2.04 0 1,000 -0.0
26/11/2014
2.23
 93,300 2.23 2.36 2.11 0 0 0
25/11/2014
2.23
 67,500 2.42 2.55 2.23 0 0 0
24/11/2014
2.42
 109,609 2.49 2.55 2.30 0 0 0
21/11/2014
2.49
 160,200 2.30 2.49 2.36 0 0 0
20/11/2014
2.30
 190,010 2.55 2.55 2.30 0 0 0
19/11/2014
2.55
 668,505 2.55 2.81 2.36 0 0 0
18/11/2014
2.55
 123,900 2.36 2.55 2.55 0 0 0
17/11/2014
2.36
 45,900 2.17 2.36 2.30 0 0 0
14/11/2014
2.17
 593,000 1.98 2.17 2.11 0 0 0
13/11/2014
1.98
 81,500 1.85 1.98 1.98 0 0 0
12/11/2014
1.85
 197,200 1.72 1.85 1.79 0 0 0
11/11/2014
1.72
 19,300 1.66 1.79 1.72 0 0 0
10/11/2014
1.66
 33,000 1.66 1.79 1.66 0 0 0
07/11/2014
1.66
 25,500 1.66 1.72 1.66 0 0 0
06/11/2014
1.66
 85,800 1.79 1.85 1.66 0 600 -0.0
05/11/2014
1.79
 40,500 1.72 1.79 1.72 0 200 -0.0
04/11/2014
1.72
 25,300 1.79 1.79 1.72 0 0 0
03/11/2014
1.79
 129,700 1.66 1.79 1.72 0 0 0
31/10/2014
1.66
 14,000 1.66 1.72 1.66 800 0 0.0
30/10/2014
1.66
 20,400 1.72 1.72 1.66 1,000 0 0.0
29/10/2014
1.72
 18,500 1.72 1.72 1.66 0 1,000 -0.0
28/10/2014
1.72
 26,800 1.66 1.72 1.66 500 0 0.0
27/10/2014
1.66
 68,400 1.79 1.79 1.66 500 0 0.0
24/10/2014
1.79
 30,100 1.72 1.79 1.66 3,000 0 0.0
23/10/2014
1.72
 98,700 1.91 1.91 1.72 0 0 0
22/10/2014
1.91
 79,100 1.91 1.91 1.79 0 0 0
21/10/2014
1.91
 100 1.91 1.91 1.91 0 0 0
20/10/2014
1.91
 1,700 1.91 1.91 1.85 0 0 0
17/10/2014
1.91
 35,000 1.91 1.91 1.85 0 0 0
16/10/2014
1.91
 36,200 1.98 1.98 1.85 0 0 0
15/10/2014
1.98
 58,500 1.91 1.98 1.91 0 0 0
14/10/2014
1.91
 98,600 1.98 1.98 1.91 0 0 0
13/10/2014
1.98
 19,900 2.11 2.11 1.98 1,000 0 0.0
10/10/2014
2.11
 38,200 2.11 2.11 2.04 0 0 0
09/10/2014
2.11
 198,200 2.04 2.17 1.98 0 0 0
08/10/2014
2.04
 83,200 1.98 2.04 1.98 0 0 0
07/10/2014
1.98
 13,300 1.91 1.98 1.91 0 0 0
06/10/2014
1.91
 41,400 1.98 1.98 1.91 0 0 0
03/10/2014
1.98
 55,200 1.91 1.98 1.91 0 0 0
02/10/2014
1.91
 70,400 1.91 1.91 1.91 0 0 0
01/10/2014
1.91
 35,900 1.91 1.98 1.91 0 0 0
30/09/2014
1.91
 36,900 1.91 1.91 1.85 0 0 0
29/09/2014
1.91
 53,000 1.91 1.98 1.85 0 0 0
26/09/2014
1.91
 10,500 1.98 2.04 1.91 0 0 0
25/09/2014
1.98
 90,205 1.91 1.98 1.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |