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)
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
11/10/2013
1.02
 0 1.02 1.02 1.02 0 0 0
10/10/2013
1.02
 10,500 1.02 1.02 0.96 0 0 0
09/10/2013
1.02
 11,300 1.02 1.02 0.96 0 0 0
08/10/2013
1.02
 27,600 1.02 1.02 0.96 0 0 0
07/10/2013
1.02
 17,200 0.96 1.02 0.96 0 0 0
04/10/2013
0.96
 33,200 1.02 1.02 0.96 0 0 0
03/10/2013
1.02
 6,100 1.08 1.08 1.02 0 0 0
02/10/2013
1.08
 29,300 1.08 1.08 1.02 0 0 0
01/10/2013
1.08
 62,500 1.08 1.08 1.02 0 0 0
30/09/2013
1.08
 0 1.08 1.08 1.08 0 0 0
27/09/2013
1.08
 400 1.02 1.08 1.02 0 0 0
26/09/2013
1.02
 16,900 1.02 1.08 0.96 0 0 0
25/09/2013
1.02
 77,800 0.96 1.02 0.96 0 0 0
24/09/2013
0.96
 4,000 1.02 1.02 0.96 0 0 0
23/09/2013
1.02
 22,800 0.96 1.02 0.96 0 0 0
20/09/2013
0.96
 37,100 0.89 0.96 0.89 0 0 0
19/09/2013
0.89
 29,100 0.96 1.02 0.89 0 0 0
18/09/2013
0.96
 43,900 1.02 1.02 0.96 0 0 0
17/09/2013
1.02
 2,200 1.02 1.02 0.96 0 0 0
16/09/2013
1.02
 47,900 1.08 1.08 1.02 0 0 0
13/09/2013
1.08
 23,600 1.02 1.08 1.02 0 0 0
12/09/2013
1.02
 18,800 1.02 1.02 1.02 0 0 0
11/09/2013
1.02
 4,500 0.96 1.02 0.96 0 0 0
10/09/2013
0.96
 24,600 1.02 1.02 0.96 0 0 0
09/09/2013
1.02
 24,700 1.08 1.08 1.02 0 0 0
06/09/2013
1.08
 3,800 1.08 1.08 1.02 0 0 0
05/09/2013
1.08
 60,600 1.15 1.15 1.08 0 0 0
04/09/2013
1.15
 36,900 1.08 1.15 1.02 0 0 0
03/09/2013
1.08
 24,700 1.15 1.15 1.08 0 0 0
30/08/2013
1.15
 17,000 1.08 1.15 1.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |