CTCP Đầu tư Việt Việt Nhật (vnh)

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) 		0.20 20% 775,400 0 0
1
1.20
1.20
2 tháng
(2025-11-28) 		0.20 20% 1,651,700 -17,800 -0.0
0.90
1.20
1.20
3 tháng
(2025-10-29) 		0.10 9.09% 2,239,900 -17,700 -0.0
0.90
1.20
1.20
6 tháng
(2025-07-31) 		-0.20 -14.29% 3,921,800 -26,100 -0.0
0.90
1.80
1.20
12 tháng
(2025-02-03) 		0.10 9.09% 6,401,911 -25,400 -0.0
0.90
1.80
1.20
24 tháng
(2024-02-07) 		-1 -45.45% 25,276,741 46,000 0.1
0.90
3.60
1.20
36 tháng
(2023-02-13) 		-1 -45.45% 43,910,053 61,701 0.1
0.90
3.60
1.20
60 tháng
(2021-02-22) 		-1.10 -47.83% 152,120,730 68,301 0.2
0.90
10.50
1.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2014
4
 383,780 4.30 4.50 4 0 32,550 -0.1
15/01/2014
4.30
 437,950 4.50 4.60 4.20 0 227,840 -1.0
14/01/2014
4.50
 109,170 4.60 4.60 4.40 0 0 0
13/01/2014
4.60
 59,200 4.70 4.90 4.60 0 0 0
10/01/2014
4.70
 79,170 4.90 5 4.70 0 0 0
09/01/2014
4.90
 548,240 4.90 5 4.70 0 0 0
08/01/2014
4.90
 151,750 5 5 4.80 0 0 0
07/01/2014
5
 103,040 5.20 5.30 5 0 0 0
06/01/2014
5.20
 140,510 4.90 5.20 4.90 0 0 0
03/01/2014
4.90
 58,360 5.10 5.20 4.90 0 0 0
02/01/2014
5.10
 173,570 5.30 5.40 5 1,890 0 0.0
31/12/2013
5.30
 247,090 5 5.30 4.70 280,380 0 1.5
30/12/2013
5
 191,870 5.30 5.40 5 0 0 0
27/12/2013
5.30
 173,850 5.50 5.60 5.20 0 0 0
26/12/2013
5.50
 286,700 5.50 5.60 5.40 0 0 0
25/12/2013
5.50
 62,680 5.70 5.90 5.50 0 0 0
24/12/2013
5.70
 178,300 5.40 5.70 5.40 0 0 0
23/12/2013
5.40
 468,340 5.70 5.70 5.40 0 0 0
20/12/2013
5.70
 156,380 5.90 5.90 5.70 0 0 0
19/12/2013
5.90
 308,830 6.10 6.20 5.70 4,200 0 0.0
18/12/2013
6.10
 512,480 6.20 6.20 5.80 0 0 0
17/12/2013
6.20
 270,600 5.90 6.30 6.10 0 0 0
16/12/2013
5.90
 367,250 5.60 5.90 5.60 0 0 0
13/12/2013
5.60
 816,720 6 6 5.60 0 0 0
12/12/2013
6
 4,440 6.40 6.40 6 0 0 0
11/12/2013
6.40
 31,610 6.80 6.80 6.40 0 0 0
10/12/2013
6.80
 275,290 7.30 7.50 6.80 8,800 5,000 0.0
09/12/2013
7.30
 442,590 6.90 7.30 7.20 0 6,000 -0.0
06/12/2013
6.90
 436,840 6.50 6.90 6.50 0 6,000 -0.0
05/12/2013
6.50
 265,820 6.10 6.50 5.70 57,000 0 0.3
04/12/2013
6.10
 375,620 6.50 6.80 6.10 26,000 0 0.2
03/12/2013
6.50
 832,750 6.90 7.30 6.50 6,000 0 0.0
02/12/2013
6.90
 11,560 7.40 7.40 6.90 1,000 0 0.0
29/11/2013
7.40
 482,080 7.90 8.40 7.40 0 0 0
28/11/2013
7.90
 5,760 7.40 7.90 7.90 0 0 0
27/11/2013
7.40
 166,190 7 7.40 7.40 0 0 0
26/11/2013
7
 197,400 6.60 7 7 0 0 0
25/11/2013
6.60
 173,730 6.20 6.60 6.60 0 0 0
22/11/2013
6.20
 928,440 5.80 6.20 5.80 0 0 0
21/11/2013
5.80
 193,780 5.50 5.80 5.70 0 0 0
20/11/2013
5.50
 35,120 5.20 5.50 5.50 0 0 0
19/11/2013
5.20
 30,250 4.90 5.20 5.20 0 0 0
18/11/2013
4.90
 172,010 4.60 4.90 4.90 0 0 0
15/11/2013
4.60
 12,220 4.30 4.60 4.60 0 0 0
14/11/2013
4.30
 37,190 4.10 4.30 4.30 0 0 0
13/11/2013
4.10
 70,740 3.90 4.10 4.10 0 0 0
12/11/2013
3.90
 33,140 3.70 3.90 3.90 0 0 0
11/11/2013
3.70
 59,570 3.50 3.70 3.70 0 0 0
08/11/2013
3.50
 145,260 3.30 3.50 3.50 0 5,000 -0.0
07/11/2013
3.30
 315,720 3.10 3.30 3.20 0 3,780 -0.0
06/11/2013
3.10
 12,520 2.90 3.10 3.10 0 0 0
05/11/2013
2.90
 21,300 2.80 2.90 2.90 0 0 0
04/11/2013
2.80
 9,350 2.70 2.80 2.80 0 0 0
01/11/2013
2.70
 154,320 2.60 2.70 2.70 0 0 0
31/10/2013
2.60
 126,010 2.50 2.60 2.60 0 8,000 -0.0
30/10/2013
2.50
 227,210 2.40 2.50 2.50 0 0 0
29/10/2013
2.40
 383,840 2.30 2.40 2.40 0 47,000 -0.1
28/10/2013
2.30
 121,590 2.20 2.30 2.30 0 0 0
25/10/2013
2.20
 12,510 2.10 2.20 2.20 0 0 0
24/10/2013
2.10
 11,800 2 2.10 2.10 0 0 0
23/10/2013
2
 89,930 1.90 2 2 47,000 1,000 0.1
22/10/2013
1.90
 268,650 1.80 1.90 1.90 0 2,000 -0.0
21/10/2013
1.80
 13,750 1.70 1.80 1.60 0 1,000 -0.0
18/10/2013
1.70
 4,320 1.80 1.80 1.70 0 0 0
17/10/2013
1.80
 20,610 1.80 1.80 1.70 0 640 -0.0
16/10/2013
1.80
 27,530 1.70 1.80 1.70 0 500 -0.0
15/10/2013
1.70
 105,000 1.80 1.90 1.70 0 1,000 -0.0
14/10/2013
1.80
 3,020 1.80 1.80 1.70 0 70 -0.0
11/10/2013
1.80
 4,330 1.80 1.80 1.70 0 0 0
10/10/2013
1.80
 2,080 1.80 1.80 1.70 0 0 0
09/10/2013
1.80
 26,980 1.70 1.80 1.60 0 1,000 -0.0
08/10/2013
1.70
 20,770 1.80 1.80 1.70 0 140 -0.0
07/10/2013
1.80
 18,550 1.80 1.80 1.70 0 0 0
04/10/2013
1.80
 2,890 1.80 1.80 1.70 0 20 -0.0
03/10/2013
1.80
 26,340 1.70 1.80 1.70 0 2,000 -0.0
02/10/2013
1.70
 4,490 1.80 1.80 1.70 0 0 0
01/10/2013
1.80
 14,050 1.70 1.80 1.70 0 2,000 -0.0
30/09/2013
1.70
 23,080 1.80 1.80 1.70 0 0 0
27/09/2013
1.80
 21,540 1.80 1.80 1.70 0 1,000 -0.0
26/09/2013
1.80
 13,210 1.80 1.90 1.70 0 1,000 -0.0
25/09/2013
1.80
 4,020 1.80 1.80 1.70 0 0 0
24/09/2013
1.80
 7,720 1.80 1.80 1.70 0 0 0
23/09/2013
1.80
 0 1.80 1.80 1.80 0 0 0
20/09/2013
1.80
 0 1.80 1.80 1.80 0 0 0
19/09/2013
1.80
 2,770 1.70 1.80 1.70 0 0 0
18/09/2013
1.70
 2,130 1.80 1.80 1.70 0 0 0
17/09/2013
1.80
 50 1.80 1.80 1.80 0 0 0
16/09/2013
1.80
 1,800 1.80 1.80 1.80 0 0 0
13/09/2013
1.80
 270 1.70 1.80 1.70 0 0 0
12/09/2013
1.70
 1,150 1.80 1.80 1.70 0 0 0
11/09/2013
1.80
 3,680 1.80 1.80 1.70 0 0 0
10/09/2013
1.80
 7,730 1.70 1.80 1.60 0 0 0
09/09/2013
1.70
 4,170 1.80 1.80 1.70 0 0 0
06/09/2013
1.80
 560 1.70 1.80 1.70 0 0 0
05/09/2013
1.70
 6,010 1.80 1.80 1.70 0 0 0
04/09/2013
1.80
 2,360 1.90 1.90 1.80 0 0 0
03/09/2013
1.90
 100 1.80 1.90 1.90 0 0 0
30/08/2013
1.80
 7,470 1.70 1.80 1.70 0 0 0
29/08/2013
1.70
 500 1.80 1.80 1.70 0 0 0
28/08/2013
1.80
 5,920 1.80 1.80 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |