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
(2026-05-20) 		-0.10 -9.09% 457,100 0 0
1
1.10
1
2 tháng
(2026-04-20) 		-0.20 -16.67% 1,229,400 0 0
1
1.20
1
3 tháng
(2026-03-23) 		0 0% 3,516,000 0 0
1
1.20
1
6 tháng
(2025-12-22) 		-0.50 -33.33% 8,469,900 0 0
1
1.50
1
12 tháng
(2025-06-24) 		-0.60 -37.50% 21,193,800 0 0
1
1.60
1
24 tháng
(2024-07-01) 		-1.40 -58.33% 26,434,072 0 0
1
2.40
1
36 tháng
(2023-07-05) 		-2.80 -73.68% 95,225,482 -2,500 -0.0
1
4.30
1
60 tháng
(2021-07-15) 		-7 -87.50% 227,293,141 -305,120 -2.7
1
14.60
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |