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)
05/05/2014
1.79
 30,200 1.98 1.98 1.79 0 0 0
29/04/2014
1.98
 5,600 2.04 2.04 1.91 0 0 0
28/04/2014
2.04
 8,300 2.11 2.17 2.04 0 0 0
25/04/2014
2.11
 8,400 2.11 2.11 2.04 0 0 0
24/04/2014
2.11
 9,100 2.04 2.11 1.98 0 0 0
23/04/2014
2.04
 38,000 2.04 2.11 1.98 0 0 0
22/04/2014
2.04
 67,100 1.98 2.04 1.79 0 0 0
21/04/2014
1.98
 42,200 2.17 2.17 1.98 0 0 0
18/04/2014
2.17
 42,300 2.36 2.36 2.17 0 0 0
17/04/2014
2.36
 24,400 2.23 2.36 2.30 0 0 0
16/04/2014
2.23
 58,705 2.42 2.42 2.23 0 0 0
15/04/2014
2.42
 88,900 2.68 2.68 2.42 0 0 0
14/04/2014
2.68
 25,000 2.74 2.81 2.62 0 0 0
11/04/2014
2.74
 28,800 2.55 2.81 2.42 0 0 0
10/04/2014
2.55
 112,700 2.74 2.74 2.49 0 0 0
08/04/2014
2.74
 139,900 3.00 3.00 2.74 0 0 0
07/04/2014
3.00
 140,300 3.00 3.00 2.74 0 0 0
04/04/2014
3.00
 83,700 3.19 3.25 2.87 0 1,000 -0.0
03/04/2014
3.19
 75,800 3.19 3.32 2.87 0 0 0
02/04/2014
3.19
 64,200 3.51 3.51 3.19 0 7,000 -0.0
01/04/2014
3.51
 240,810 3.51 3.76 3.19 0 0 0
31/03/2014
3.51
 332,200 3.19 3.51 3.25 1,000 0 0.0
28/03/2014
3.19
 426,200 2.93 3.19 2.93 7,000 0 0.0
27/03/2014
2.93
 199,210 3.25 3.25 2.93 0 0 0
26/03/2014
3.25
 230,900 3.57 3.57 3.25 0 0 0
25/03/2014
3.57
 336,300 3.38 3.70 3.25 0 0 0
24/03/2014
3.38
 175,400 3.13 3.38 3.19 0 0 0
21/03/2014
3.13
 209,000 2.87 3.13 2.74 0 0 0
20/03/2014
2.87
 246,700 2.81 3.06 2.55 0 0 0
19/03/2014
2.81
 155,500 2.55 2.81 2.55 0 0 0
18/03/2014
2.55
 173,900 2.36 2.55 2.36 0 0 0
17/03/2014
2.36
 425,700 2.17 2.36 2.23 0 0 0
14/03/2014
2.17
 159,800 2.11 2.23 2.04 0 0 0
13/03/2014
2.11
 84,200 1.98 2.11 1.98 0 0 0
12/03/2014
1.98
 305,100 2.17 2.17 1.98 0 0 0
11/03/2014
2.17
 160,300 2.23 2.23 2.04 0 0 0
10/03/2014
2.23
 123,210 2.17 2.23 2.11 0 0 0
07/03/2014
2.17
 387,410 1.98 2.17 1.98 0 0 0
06/03/2014
1.98
 170,980 1.91 1.98 1.85 0 0 0
05/03/2014
1.91
 99,600 1.79 1.91 1.85 0 1,000 -0.0
04/03/2014
1.79
 136,500 1.79 1.79 1.72 0 0 0
03/03/2014
1.79
 103,100 1.98 1.98 1.79 0 0 0
28/02/2014
1.98
 111,420 1.91 1.98 1.85 0 0 0
27/02/2014
1.91
 453,900 1.79 1.91 1.79 0 1,000 -0.0
26/02/2014
1.79
 117,100 1.72 1.79 1.72 0 0 0
25/02/2014
1.72
 102,100 1.72 1.72 1.66 1,000 0 0.0
24/02/2014
1.72
 49,150 1.72 1.72 1.66 1,000 0 0.0
21/02/2014
1.72
 6,700 1.72 1.72 1.66 0 0 0
20/02/2014
1.72
 37,550 1.79 1.79 1.66 0 0 0
19/02/2014
1.79
 107,610 1.66 1.79 1.72 0 0 0
18/02/2014
1.66
 11,700 1.79 1.79 1.66 0 0 0
17/02/2014
1.79
 57,500 1.79 1.79 1.72 0 0 0
14/02/2014
1.79
 145,510 1.79 1.79 1.66 0 0 0
13/02/2014
1.79
 65,980 1.72 1.79 1.72 0 0 0
12/02/2014
1.72
 48,900 1.72 1.72 1.66 0 0 0
11/02/2014
1.72
 79,400 1.66 1.72 1.66 0 0 0
10/02/2014
1.66
 22,800 1.72 1.72 1.66 0 0 0
07/02/2014
1.72
 31,800 1.72 1.72 1.72 0 0 0
06/02/2014
1.72
 58,310 1.66 1.72 1.66 0 0 0
27/01/2014
1.66
 4,100 1.66 1.66 1.59 0 0 0
24/01/2014
1.66
 5,600 1.66 1.66 1.59 0 0 0
23/01/2014
1.66
 19,300 1.59 1.66 1.47 0 0 0
22/01/2014
1.59
 76,300 1.66 1.66 1.59 0 0 0
21/01/2014
1.66
 86,410 1.79 1.79 1.66 0 0 0
20/01/2014
1.79
 81,210 1.66 1.79 1.72 0 0 0
17/01/2014
1.66
 37,810 1.79 1.79 1.66 0 0 0
16/01/2014
1.79
 80,400 1.85 1.85 1.79 0 0 0
15/01/2014
1.85
 71,800 1.85 1.85 1.72 0 0 0
14/01/2014
1.85
 111,600 1.85 1.85 1.79 0 0 0
13/01/2014
1.85
 58,900 1.85 1.85 1.79 0 0 0
10/01/2014
1.85
 46,300 1.85 1.85 1.79 0 0 0
09/01/2014
1.85
 222,850 1.79 1.85 1.79 0 0 0
08/01/2014
1.79
 40,500 1.79 1.79 1.72 0 0 0
07/01/2014
1.79
 122,710 1.72 1.79 1.66 0 0 0
06/01/2014
1.72
 50,760 1.79 1.79 1.72 0 0 0
03/01/2014
1.79
 62,700 1.72 1.79 1.66 0 0 0
02/01/2014
1.72
 9,000 1.66 1.72 1.66 0 0 0
31/12/2013
1.66
 61,300 1.66 1.72 1.66 0 0 0
30/12/2013
1.66
 71,800 1.72 1.72 1.66 0 0 0
27/12/2013
1.72
 136,900 1.85 1.85 1.72 0 0 0
26/12/2013
1.85
 72,500 1.85 1.98 1.79 0 0 0
25/12/2013
1.85
 191,500 1.72 1.85 1.72 0 0 0
24/12/2013
1.72
 91,300 1.72 1.72 1.66 0 0 0
23/12/2013
1.72
 84,000 1.72 1.79 1.72 0 0 0
20/12/2013
1.72
 80,900 1.79 1.79 1.66 0 0 0
19/12/2013
1.79
 64,600 1.72 1.79 1.59 0 0 0
18/12/2013
1.72
 132,200 1.72 1.72 1.59 0 0 0
17/12/2013
1.72
 49,200 1.72 1.72 1.66 0 0 0
16/12/2013
1.72
 56,400 1.72 1.72 1.59 0 0 0
13/12/2013
1.72
 26,000 1.66 1.72 1.59 0 0 0
12/12/2013
1.66
 117,800 1.66 1.66 1.53 0 0 0
11/12/2013
1.66
 186,700 1.79 1.79 1.66 0 0 0
10/12/2013
1.79
 100,100 1.79 1.85 1.72 0 0 0
09/12/2013
1.79
 144,800 1.85 1.91 1.79 0 0 0
06/12/2013
1.85
 73,600 1.85 1.91 1.85 0 0 0
05/12/2013
1.85
 62,600 1.91 1.91 1.85 0 0 0
04/12/2013
1.91
 197,100 1.85 1.98 1.79 0 0 0
03/12/2013
1.85
 104,300 1.79 1.91 1.72 0 0 0
02/12/2013
1.79
 134,800 1.91 1.91 1.79 0 0 0
29/11/2013
1.91
 212,200 2.11 2.11 1.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |