CTCP Vinam (cvn)

1
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) 		-0.30 -23.08% 1,084,700 0 0
1
1.30
1
2 tháng
(2026-01-19) 		-0.20 -16.67% 2,795,300 0 0
1
1.30
1
3 tháng
(2025-12-18) 		-0.40 -28.57% 5,685,600 0 0
1
1.50
1
6 tháng
(2025-09-19) 		-0.40 -28.57% 10,142,000 0 0
1
1.50
1
12 tháng
(2025-03-24) 		-0.90 -47.37% 18,875,000 0 0
1
1.90
1
24 tháng
(2024-03-28) 		-2.30 -69.70% 41,410,273 -2,100 -0.0
1
3.30
1
36 tháng
(2023-04-03) 		-2.20 -68.75% 129,172,402 -2,500 -0.0
1
4.50
1
60 tháng
(2021-04-13) 		-9.30 -90.29% 232,008,310 -67,920 -0.5
1
14.60
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2015
1.40
 6,100 1.40 1.47 1.34 0 0 0
29/05/2015
1.40
 16,300 1.47 1.47 1.40 0 0 0
28/05/2015
1.47
 11,000 1.40 1.53 1.40 0 0 0
27/05/2015
1.40
 10,000 1.47 1.47 1.34 0 0 0
26/05/2015
1.47
 17,835 1.47 1.53 1.40 0 0 0
25/05/2015
1.47
 4,900 1.47 1.47 1.40 0 0 0
22/05/2015
1.47
 17,700 1.40 1.47 1.34 0 0 0
21/05/2015
1.40
 3,700 1.40 1.47 1.34 0 0 0
20/05/2015
1.40
 6,500 1.40 1.47 1.40 0 0 0
19/05/2015
1.40
 5,700 1.34 1.40 1.21 0 0 0
18/05/2015
1.34
 10,400 1.34 1.34 1.21 0 0 0
15/05/2015
1.34
 12,800 1.47 1.53 1.34 0 0 0
14/05/2015
1.47
 15,200 1.53 1.53 1.40 0 0 0
13/05/2015
1.53
 300 1.47 1.53 1.47 0 0 0
12/05/2015
1.47
 900 1.53 1.59 1.47 0 0 0
11/05/2015
1.53
 61,200 1.53 1.66 1.53 0 0 0
08/05/2015
1.53
 77,100 1.40 1.53 1.40 0 0 0
07/05/2015
1.40
 65,500 1.28 1.40 1.34 0 0 0
06/05/2015
1.28
 28,200 1.21 1.28 1.28 0 0 0
05/05/2015
1.21
 10,100 1.28 1.28 1.15 0 0 0
04/05/2015
1.28
 700 1.34 1.34 1.21 0 0 0
27/04/2015
1.34
 1,100 1.28 1.34 1.28 0 0 0
24/04/2015
1.28
 12,100 1.34 1.34 1.21 0 0 0
23/04/2015
1.34
 500 1.28 1.34 1.28 0 0 0
22/04/2015
1.28
 72,600 1.21 1.28 1.21 0 0 0
21/04/2015
1.21
 1,200 1.28 1.28 1.15 0 0 0
20/04/2015
1.28
 6,800 1.28 1.28 1.21 0 4,400 -0.0
17/04/2015
1.28
 15,700 1.21 1.28 1.21 0 100 -0.0
16/04/2015
1.21
 14,100 1.28 1.34 1.21 0 500 -0.0
15/04/2015
1.28
 8,000 1.28 1.28 1.28 0 3,000 -0.0
14/04/2015
1.28
 3,300 1.34 1.34 1.28 0 0 0
13/04/2015
1.34
 12,800 1.28 1.34 1.21 0 0 0
10/04/2015
1.28
 11,200 1.34 1.34 1.28 8,000 0 0.0
09/04/2015
1.34
 31,300 1.28 1.34 1.28 0 700 -0.0
08/04/2015
1.28
 600 1.28 1.28 1.28 0 0 0
07/04/2015
1.28
 57,600 1.28 1.28 1.15 0 0 0
06/04/2015
1.28
 39,600 1.34 1.34 1.21 0 0 0
03/04/2015
1.34
 33,500 1.47 1.47 1.34 700 0 0.0
02/04/2015
1.47
 1,900 1.47 1.47 1.40 0 0 0
01/04/2015
1.47
 28,500 1.53 1.53 1.40 0 0 0
31/03/2015
1.53
 9,400 1.47 1.59 1.47 0 0 0
30/03/2015
1.47
 59,100 1.53 1.53 1.40 0 2,500 -0.0
27/03/2015
1.53
 58,900 1.59 1.59 1.53 0 52,500 -0.1
26/03/2015
1.59
 36,200 1.59 1.59 1.53 0 32,500 -0.1
25/03/2015
1.59
 400 1.59 1.59 1.53 0 0 0
24/03/2015
1.59
 11,800 1.59 1.59 1.53 0 0 0
23/03/2015
1.59
 28,405 1.66 1.66 1.59 0 0 0
20/03/2015
1.66
 27,500 1.59 1.66 1.66 0 5,000 -0.0
19/03/2015
1.59
 116,330 1.59 1.72 1.53 0 8,300 -0.0
18/03/2015
1.59
 4,000 1.53 1.59 1.59 0 0 0
17/03/2015
1.53
 10,600 1.59 1.59 1.53 0 0 0
16/03/2015
1.59
 35,400 1.53 1.59 1.47 800 5,000 -0.0
13/03/2015
1.53
 63,500 1.59 1.66 1.53 0 0 0
12/03/2015
1.59
 19,000 1.66 1.66 1.59 0 0 0
11/03/2015
1.66
 72,400 1.72 1.72 1.59 0 50,000 -0.1
10/03/2015
1.72
 2,400 1.66 1.72 1.66 0 0 0
09/03/2015
1.66
 19,900 1.66 1.79 1.66 0 13,500 -0.0
06/03/2015
1.66
 27,600 1.79 1.79 1.66 0 0 0
05/03/2015
1.79
 12,200 1.79 1.91 1.66 0 0 0
04/03/2015
1.79
 21,900 1.72 1.79 1.59 0 0 0
03/03/2015
1.72
 31,900 1.72 1.79 1.72 0 1,900 -0.0
02/03/2015
1.72
 30,800 1.79 1.91 1.66 0 13,200 -0.0
27/02/2015
1.79
 13,900 1.79 1.85 1.72 1,100 3,500 -0.0
26/02/2015
1.79
 15,500 1.85 1.85 1.72 0 0 0
25/02/2015
1.85
 12,300 1.91 1.91 1.72 100 0 0.0
24/02/2015
1.91
 10,800 1.79 1.91 1.66 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |