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)
29/05/2015
2
 240,700 1.90 2 1.90 0 500 -0.0
28/05/2015
1.90
 190,880 1.80 1.90 1.90 0 0 0
27/05/2015
1.80
 63,020 1.90 1.90 1.80 1,000 0 0.0
26/05/2015
1.90
 26,710 1.90 2 1.80 0 0 0
25/05/2015
1.90
 33,410 1.90 2 1.80 0 0 0
22/05/2015
1.90
 123,530 1.80 1.90 1.70 50 0 0.0
21/05/2015
1.80
 46,470 1.90 1.90 1.80 70 0 0.0
20/05/2015
1.90
 39,980 1.90 1.90 1.80 600 0 0.0
19/05/2015
1.90
 303,270 2 2.10 1.90 0 800 -0.0
18/05/2015
2
 28,850 1.90 2 2 0 0 0
15/05/2015
1.90
 4,890 1.80 1.90 1.90 0 0 0
14/05/2015
1.80
 29,210 1.70 1.80 1.80 0 0 0
13/05/2015
1.70
 12,560 1.60 1.70 1.70 0 0 0
12/05/2015
1.60
 26,460 1.50 1.60 1.60 0 1,890 -0.0
11/05/2015
1.50
 141,080 1.40 1.50 1.40 6,000 0 0.0
08/05/2015
1.40
 84,780 1.50 1.50 1.40 0 0 0
07/05/2015
1.50
 22,360 1.60 1.60 1.50 0 0 0
06/05/2015
1.60
 25,720 1.60 1.70 1.50 800 0 0.0
05/05/2015
1.60
 30,770 1.70 1.70 1.60 0 0 0
04/05/2015
1.70
 64,960 1.80 1.80 1.70 500 0 0.0
27/04/2015
1.80
 12,750 1.90 1.90 1.80 0 0 0
24/04/2015
1.90
 14,080 2 2 1.90 0 0 0
23/04/2015
2
 59,050 2 2 1.90 0 0 0
22/04/2015
2
 29,620 2 2 1.90 0 0 0
21/04/2015
2
 6,070 2 2 2 0 0 0
20/04/2015
2
 85,770 2 2 1.90 0 0 0
17/04/2015
2
 20,850 2 2.10 2 0 0 0
16/04/2015
2
 30,860 2.10 2.10 2 0 0 0
15/04/2015
2.10
 18,970 2 2.10 2 0 0 0
14/04/2015
2
 21,850 2 2.10 2 0 0 0
13/04/2015
2
 27,150 2.10 2.10 2 0 0 0
10/04/2015
2.10
 62,230 2.10 2.10 2 0 0 0
09/04/2015
2.10
 5,740 2.10 2.10 2 0 0 0
08/04/2015
2.10
 4,210 2.10 2.10 2 0 0 0
07/04/2015
2.10
 12,650 2.10 2.10 2 0 0 0
06/04/2015
2.10
 110,940 2 2.10 1.90 0 0 0
03/04/2015
2
 92,120 2.10 2.10 2 0 0 0
02/04/2015
2.10
 40,410 2.10 2.10 2 0 0 0
01/04/2015
2.10
 86,070 2.10 2.10 2 0 0 0
31/03/2015
2.10
 25,020 2.20 2.20 2.10 0 0 0
30/03/2015
2.20
 183,140 2.20 2.30 2.10 700 0 0.0
27/03/2015
2.20
 58,560 2.30 2.30 2.20 0 0 0
26/03/2015
2.30
 16,640 2.20 2.30 2.10 0 0 0
25/03/2015
2.20
 4,120 2.20 2.30 2.10 0 0 0
24/03/2015
2.20
 130,220 2.30 2.30 2.20 0 0 0
23/03/2015
2.30
 22,660 2.40 2.40 2.30 0 510 -0.0
20/03/2015
2.40
 25,100 2.40 2.40 2.30 0 0 0
19/03/2015
2.40
 55,930 2.30 2.40 2.20 0 0 0
18/03/2015
2.30
 19,800 2.40 2.40 2.30 0 0 0
17/03/2015
2.40
 11,650 2.40 2.40 2.30 0 0 0
16/03/2015
2.40
 51,530 2.30 2.40 2.20 0 2,610 -0.0
13/03/2015
2.30
 86,260 2.40 2.40 2.30 0 67,190 -0.2
12/03/2015
2.40
 10,590 2.40 2.40 2.40 0 0 0
11/03/2015
2.40
 38,560 2.30 2.40 2.30 1,000 0 0.0
10/03/2015
2.30
 85,720 2.40 2.40 2.30 0 2,000 -0.0
09/03/2015
2.40
 16,760 2.40 2.40 2.30 0 0 0
06/03/2015
2.40
 54,380 2.40 2.50 2.40 0 0 0
05/03/2015
2.40
 100,350 2.50 2.60 2.40 0 0 0
04/03/2015
2.50
 73,360 2.50 2.60 2.50 0 0 0
03/03/2015
2.50
 34,510 2.50 2.60 2.50 0 0 0
02/03/2015
2.50
 41,190 2.60 2.60 2.50 0 0 0
27/02/2015
2.60
 33,930 2.50 2.60 2.50 0 2,300 -0.0
26/02/2015
2.50
 153,340 2.40 2.50 2.40 0 0 0
25/02/2015
2.40
 77,830 2.50 2.60 2.40 0 0 0
24/02/2015
2.50
 54,260 2.40 2.50 2.40 0 1,300 -0.0
13/02/2015
2.40
 104,600 2.30 2.40 2.40 20,000 0 0.0
12/02/2015
2.30
 63,280 2.20 2.30 2.20 1,800 0 0.0
11/02/2015
2.20
 23,670 2.20 2.30 2.20 0 0 0
10/02/2015
2.20
 114,500 2.20 2.30 2.10 0 0 0
09/02/2015
2.20
 75,710 2.30 2.30 2.20 0 0 0
06/02/2015
2.30
 284,920 2.30 2.40 2.20 0 0 0
05/02/2015
2.30
 9,790 2.40 2.40 2.30 600 0 0.0
04/02/2015
2.40
 60,260 2.50 2.50 2.40 0 0 0
03/02/2015
2.50
 33,170 2.60 2.60 2.50 600 0 0.0
02/02/2015
2.60
 65,680 2.70 2.70 2.60 0 0 0
30/01/2015
2.70
 149,440 2.80 2.80 2.70 0 0 0
29/01/2015
2.80
 128,270 2.70 2.80 2.70 700 0 0.0
28/01/2015
2.70
 44,720 2.70 2.80 2.70 20,700 0 0.1
27/01/2015
2.70
 136,910 2.90 2.90 2.70 500 0 0.0
26/01/2015
2.90
 203,690 2.80 2.90 2.70 500 0 0.0
23/01/2015
2.80
 80,220 2.90 2.90 2.80 0 0 0
22/01/2015
2.90
 248,100 3 3 2.80 0 0 0
21/01/2015
3
 201,370 3.10 3.10 3 0 0 0
20/01/2015
3.10
 183,530 3.20 3.20 3 0 0 0
19/01/2015
3.20
 70,860 3.30 3.30 3.10 0 0 0
16/01/2015
3.30
 81,860 3.30 3.40 3.20 0 20,000 -0.1
15/01/2015
3.30
 223,330 3.30 3.40 3.20 0 0 0
14/01/2015
3.30
 61,100 3.40 3.40 3.20 0 0 0
13/01/2015
3.40
 8,900 3.30 3.40 3.20 0 0 0
12/01/2015
3.30
 172,630 3.30 3.50 3.20 30,000 0 0.1
09/01/2015
3.30
 193,800 3.40 3.40 3.30 0 0 0
08/01/2015
3.40
 60,130 3.40 3.40 3.20 0 0 0
07/01/2015
3.40
 62,520 3.50 3.50 3.40 0 30,000 -0.1
06/01/2015
3.50
 62,410 3.40 3.50 3.30 0 0 0
05/01/2015
3.40
 69,450 3.50 3.60 3.30 0 0 0
31/12/2014
3.50
 90,190 3.50 3.70 3.50 0 0 0
30/12/2014
3.50
 159,910 3.30 3.50 3.10 0 0 0
29/12/2014
3.30
 181,660 3.50 3.50 3.30 0 0 0
26/12/2014
3.50
 38,130 3.50 3.50 3.30 0 0 0
25/12/2014
3.50
 43,090 3.60 3.70 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |