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
(2026-02-23) 		-0.30 -23.08% 1,084,700 0 0
1
1.30
1
2 tháng
(2026-01-19) 		-0.20 -16.67% 2,795,300 0 0
1
1.30
1
3 tháng
(2025-12-18) 		-0.40 -28.57% 5,685,600 0 0
1
1.50
1
6 tháng
(2025-09-19) 		-0.40 -28.57% 10,142,000 0 0
1
1.50
1
12 tháng
(2025-03-24) 		-0.90 -47.37% 18,875,000 0 0
1
1.90
1
24 tháng
(2024-03-28) 		-2.30 -69.70% 41,410,273 -2,100 -0.0
1
3.30
1
36 tháng
(2023-04-03) 		-2.20 -68.75% 129,172,402 -2,500 -0.0
1
4.50
1
60 tháng
(2021-04-13) 		-9.30 -90.29% 232,008,310 -67,920 -0.5
1
14.60
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2013
2.11
 336,020 1.91 2.11 1.98 0 0 0
27/11/2013
1.91
 398,230 1.79 1.91 1.79 0 0 0
26/11/2013
1.79
 145,600 1.66 1.79 1.59 0 0 0
25/11/2013
1.66
 291,300 1.79 1.79 1.66 0 0 0
22/11/2013
1.79
 174,310 1.79 1.85 1.72 0 0 0
21/11/2013
1.79
 223,400 1.66 1.79 1.72 0 0 0
20/11/2013
1.66
 278,000 1.53 1.66 1.47 0 0 0
19/11/2013
1.53
 129,800 1.53 1.53 1.47 0 0 0
18/11/2013
1.53
 183,530 1.53 1.59 1.47 0 0 0
15/11/2013
1.53
 67,700 1.47 1.53 1.40 0 0 0
14/11/2013
1.47
 119,620 1.40 1.47 1.40 0 0 0
13/11/2013
1.40
 222,310 1.47 1.47 1.34 0 0 0
12/11/2013
1.47
 194,520 1.59 1.59 1.47 0 0 0
11/11/2013
1.59
 181,530 1.53 1.66 1.47 0 0 0
08/11/2013
1.53
 335,730 1.40 1.53 1.47 0 0 0
07/11/2013
1.40
 215,400 1.28 1.40 1.40 0 0 0
06/11/2013
1.28
 8,910 1.21 1.28 1.28 0 0 0
05/11/2013
1.21
 130,980 1.15 1.21 1.15 0 0 0
04/11/2013
1.15
 57,700 1.15 1.15 1.08 0 0 0
01/11/2013
1.15
 15,000 1.15 1.15 1.08 0 0 0
31/10/2013
1.15
 2,200 1.15 1.15 1.08 0 0 0
30/10/2013
1.15
 52,600 1.15 1.15 1.08 0 0 0
29/10/2013
1.15
 23,500 1.08 1.15 1.08 0 0 0
28/10/2013
1.08
 141,400 1.15 1.15 1.08 0 0 0
25/10/2013
1.15
 71,710 1.08 1.15 1.02 0 0 0
24/10/2013
1.08
 32,000 1.15 1.15 1.08 0 0 0
23/10/2013
1.15
 98,100 1.08 1.15 1.08 0 0 0
22/10/2013
1.08
 48,900 1.15 1.15 1.08 0 0 0
21/10/2013
1.15
 72,500 1.15 1.21 1.08 0 0 0
18/10/2013
1.15
 53,300 1.08 1.15 1.08 0 0 0
17/10/2013
1.08
 193,100 1.02 1.08 1.02 0 0 0
16/10/2013
1.02
 200 1.02 1.02 0.96 0 0 0
15/10/2013
1.02
 21,500 0.96 1.02 0.89 0 0 0
14/10/2013
0.96
 3,000 1.02 1.02 0.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |