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)
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
29/08/2013
1.08
 32,600 1.15 1.15 1.08 0 0 0
28/08/2013
1.15
 71,300 1.21 1.21 1.15 0 0 0
27/08/2013
1.21
 100,700 1.21 1.21 1.15 0 49,500 -0.1
26/08/2013
1.21
 139,100 1.28 1.28 1.15 0 0 0
23/08/2013
1.28
 186,300 1.21 1.28 1.21 0 0 0
22/08/2013
1.21
 28,400 1.15 1.21 1.21 0 0 0
21/08/2013
1.15
 19,900 1.08 1.15 1.15 0 0 0
20/08/2013
1.08
 444,400 1.08 1.15 1.02 0 395,000 -0.6
19/08/2013
1.08
 58,500 1.15 1.15 1.08 0 43,100 -0.1
16/08/2013
1.15
 60,600 1.15 1.15 1.08 0 47,300 -0.1
15/08/2013
1.15
 25,300 1.21 1.21 1.15 0 20,300 -0.0
14/08/2013
1.21
 3,000 1.21 1.21 1.15 0 0 0
13/08/2013
1.21
 9,600 1.21 1.21 1.15 0 0 0
12/08/2013
1.21
 17,300 1.34 1.34 1.21 0 16,700 -0.0
09/08/2013
1.34
 10,300 1.40 1.40 1.34 0 0 0
08/08/2013
1.40
 42,800 1.47 1.47 1.34 0 0 0
07/08/2013
1.47
 17,100 1.40 1.47 1.34 0 0 0
06/08/2013
1.40
 29,100 1.47 1.47 1.34 0 0 0
05/08/2013
1.47
 35,200 1.47 1.47 1.34 0 0 0
02/08/2013
1.47
 21,200 1.34 1.47 1.34 0 0 0
01/08/2013
1.34
 222,500 1.47 1.59 1.34 0 213,100 -0.4
31/07/2013
1.47
 32,500 1.59 1.66 1.47 0 25,100 -0.1
30/07/2013
1.59
 14,400 1.59 1.59 1.47 0 0 0
29/07/2013
1.59
 73,500 1.72 1.72 1.59 0 0 0
26/07/2013
1.72
 5,100 1.85 1.85 1.72 0 0 0
25/07/2013
1.85
 6,800 2.04 2.04 1.85 0 0 0
24/07/2013
2.04
 1,700 2.23 2.23 2.04 0 0 0
23/07/2013
2.23
 91,000 2.42 2.42 2.23 0 0 0
22/07/2013
2.42
 0 2.42 2.42 2.42 0 0 0
19/07/2013
2.42
 5,400 2.42 2.49 2.36 0 0 0
18/07/2013
2.42
 22,400 2.49 2.49 2.36 0 0 0
17/07/2013
2.49
 22,000 2.36 2.49 2.42 0 0 0
16/07/2013
2.36
 8,200 2.42 2.49 2.36 0 0 0
15/07/2013
2.42
 5,200 2.42 2.42 2.30 0 0 0
12/07/2013
2.42
 24,300 2.36 2.42 2.30 0 0 0
11/07/2013
2.36
 0 2.36 2.36 2.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |