CTCP Vinam (cvn)

1.20
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
(2025-12-29) 		-0.10 -7.69% 1,497,500 0 0
1.20
1.30
1.20
2 tháng
(2025-12-01) 		0 0% 3,640,000 0 0
1.20
1.50
1.20
3 tháng
(2025-10-30) 		0.20 20% 5,325,100 0 0
1
1.50
1.20
6 tháng
(2025-08-01) 		-0.20 -14.29% 11,497,700 0 0
1
1.50
1.20
12 tháng
(2025-02-03) 		-0.70 -36.84% 16,402,100 0 0
1
1.90
1.20
24 tháng
(2024-02-15) 		-2.10 -63.64% 50,639,801 -2,500 -0.0
1
3.70
1.20
36 tháng
(2023-02-13) 		-1.80 -60% 130,761,795 -2,500 -0.0
1
4.50
1.20
60 tháng
(2021-02-23) 		-8.80 -88% 240,470,085 -297,820 -2.8
1
14.60
1.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2014
1.91
 13,900 1.85 1.91 1.85 0 0 0
23/09/2014
1.85
 71,500 1.98 2.04 1.85 500 0 0.0
22/09/2014
1.98
 82,200 2.11 2.11 1.98 0 0 0
19/09/2014
2.11
 54,700 2.11 2.11 1.98 0 0 0
18/09/2014
2.11
 42,600 2.17 2.17 2.04 0 0 0
17/09/2014
2.17
 246,400 2.04 2.17 1.98 0 0 0
16/09/2014
2.04
 46,200 2.04 2.04 1.91 0 0 0
15/09/2014
2.04
 70,900 2.11 2.17 2.04 0 0 0
12/09/2014
2.11
 98,500 2.04 2.11 1.91 0 0 0
11/09/2014
2.04
 22,800 2.04 2.04 1.98 0 0 0
10/09/2014
2.04
 11,600 2.04 2.04 1.85 0 0 0
09/09/2014
2.04
 50,600 2.17 2.17 1.98 0 0 0
08/09/2014
2.17
 54,800 2.11 2.17 2.11 0 0 0
05/09/2014
2.11
 122,800 2.11 2.11 2.04 0 0 0
04/09/2014
2.11
 38,700 2.04 2.11 1.98 0 0 0
03/09/2014
2.04
 44,700 1.91 2.11 1.98 0 0 0
29/08/2014
1.91
 58,600 1.91 2.04 1.91 0 0 0
28/08/2014
1.91
 37,300 1.91 1.91 1.85 0 0 0
27/08/2014
1.91
 58,200 1.85 1.98 1.85 0 0 0
26/08/2014
1.85
 38,800 1.91 1.98 1.85 0 0 0
25/08/2014
1.91
 48,400 1.91 2.04 1.91 0 0 0
22/08/2014
1.91
 95,300 1.79 1.91 1.79 0 0 0
21/08/2014
1.79
 36,000 1.91 1.91 1.79 0 0 0
20/08/2014
1.91
 74,300 1.91 1.91 1.85 0 0 0
19/08/2014
1.91
 19,600 1.91 1.91 1.85 0 0 0
18/08/2014
1.91
 6,800 1.85 1.91 1.85 0 0 0
15/08/2014
1.85
 15,400 1.85 1.91 1.85 0 0 0
14/08/2014
1.85
 62,300 1.85 1.91 1.79 0 0 0
13/08/2014
1.85
 5,300 1.85 1.85 1.85 0 0 0
12/08/2014
1.85
 38,600 1.85 1.85 1.79 0 0 0
11/08/2014
1.85
 10,800 1.79 1.85 1.79 0 0 0
08/08/2014
1.79
 6,600 1.85 1.85 1.79 0 0 0
07/08/2014
1.85
 27,600 1.85 1.85 1.72 0 0 0
06/08/2014
1.85
 23,400 1.85 1.85 1.79 0 0 0
05/08/2014
1.85
 65,200 1.85 1.85 1.79 0 800 -0.0
04/08/2014
1.85
 8,200 1.79 1.85 1.72 0 200 -0.0
01/08/2014
1.79
 15,700 1.79 1.85 1.79 0 0 0
31/07/2014
1.79
 14,500 1.79 1.79 1.79 0 0 0
30/07/2014
1.79
 18,400 1.79 1.91 1.79 1,000 0 0.0
29/07/2014
1.79
 21,600 1.79 1.79 1.72 0 0 0
28/07/2014
1.79
 37,200 1.85 1.85 1.72 0 0 0
25/07/2014
1.85
 39,300 1.79 1.85 1.79 0 800 -0.0
24/07/2014
1.79
 9,200 1.85 1.85 1.79 0 0 0
23/07/2014
1.85
 117,600 1.91 1.91 1.79 0 0 0
22/07/2014
1.91
 10,300 1.91 1.91 1.79 0 0 0
21/07/2014
1.91
 53,500 1.91 1.91 1.79 800 0 0.0
18/07/2014
1.91
 14,600 1.91 1.98 1.91 0 0 0
17/07/2014
1.91
 42,700 1.91 1.98 1.85 0 0 0
16/07/2014
1.91
 69,600 1.91 1.98 1.91 0 0 0
15/07/2014
1.91
 600 1.91 1.91 1.85 0 0 0
14/07/2014
1.91
 200 1.91 1.91 1.91 0 0 0
11/07/2014
1.91
 32,400 1.85 1.91 1.85 0 0 0
10/07/2014
1.85
 24,000 1.91 1.91 1.85 0 0 0
09/07/2014
1.91
 7,900 1.91 1.91 1.85 0 0 0
08/07/2014
1.91
 16,200 1.98 1.98 1.85 0 0 0
07/07/2014
1.98
 69,500 1.91 1.98 1.85 0 0 0
04/07/2014
1.91
 56,900 1.85 1.91 1.85 0 0 0
03/07/2014
1.85
 52,700 1.85 1.91 1.85 0 0 0
02/07/2014
1.85
 38,800 1.85 1.85 1.72 0 0 0
01/07/2014
1.85
 6,000 1.85 1.85 1.79 0 0 0
30/06/2014
1.85
 54,900 1.85 1.85 1.72 0 0 0
27/06/2014
1.85
 5,600 1.85 1.85 1.85 0 0 0
26/06/2014
1.85
 16,500 1.91 1.91 1.85 0 0 0
25/06/2014
1.91
 13,500 1.85 1.91 1.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |