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)
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
24/06/2014
1.85
 26,000 1.85 1.91 1.79 0 0 0
23/06/2014
1.85
 4,500 1.79 1.85 1.79 0 0 0
20/06/2014
1.79
 12,900 1.85 1.91 1.79 0 0 0
19/06/2014
1.85
 33,400 1.91 1.91 1.79 0 0 0
18/06/2014
1.91
 31,700 1.91 1.91 1.85 0 0 0
17/06/2014
1.91
 55,400 1.85 1.91 1.85 0 0 0
16/06/2014
1.85
 27,200 1.85 1.85 1.79 0 0 0
13/06/2014
1.85
 26,800 1.85 1.85 1.79 0 0 0
12/06/2014
1.85
 5,200 1.91 1.91 1.85 0 0 0
11/06/2014
1.91
 12,700 1.91 1.91 1.79 0 0 0
10/06/2014
1.91
 13,300 1.91 1.91 1.79 0 0 0
09/06/2014
1.91
 80,300 1.85 1.91 1.85 0 0 0
06/06/2014
1.85
 36,300 1.72 1.85 1.72 0 0 0
05/06/2014
1.72
 4,200 1.66 1.72 1.66 0 0 0
04/06/2014
1.66
 11,300 1.72 1.72 1.66 0 0 0
03/06/2014
1.72
 15,800 1.66 1.72 1.66 0 0 0
02/06/2014
1.66
 19,200 1.79 1.79 1.66 0 0 0
30/05/2014
1.79
 44,200 1.91 1.91 1.72 0 0 0
29/05/2014
1.91
 35,700 1.91 2.04 1.79 0 0 0
28/05/2014
1.91
 33,200 1.98 2.04 1.85 0 0 0
27/05/2014
1.98
 32,500 1.91 1.98 1.79 0 0 0
26/05/2014
1.91
 49,500 1.85 1.91 1.72 0 0 0
23/05/2014
1.85
 40,200 1.85 1.85 1.79 0 0 0
22/05/2014
1.85
 32,400 1.98 1.98 1.85 0 0 0
21/05/2014
1.98
 97,300 1.85 1.98 1.85 0 0 0
20/05/2014
1.85
 77,100 1.72 1.85 1.66 0 0 0
19/05/2014
1.72
 40,900 1.66 1.72 1.59 0 0 0
16/05/2014
1.66
 9,900 1.66 1.72 1.66 0 0 0
15/05/2014
1.66
 15,600 1.66 1.72 1.59 0 0 0
14/05/2014
1.66
 94,800 1.59 1.66 1.47 0 0 0
13/05/2014
1.59
 2,800 1.72 1.72 1.59 0 0 0
12/05/2014
1.72
 19,000 1.79 1.79 1.66 0 0 0
09/05/2014
1.79
 84,700 1.66 1.79 1.53 0 0 0
08/05/2014
1.66
 79,800 1.79 1.79 1.66 0 0 0
07/05/2014
1.79
 20,100 1.79 1.85 1.72 0 0 0
06/05/2014
1.79
 73,000 1.79 1.79 1.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |