CTCP Đầu tư Việt Việt Nhật (vnh)

1
0.10
(11.11%)
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) 		-0.10 -10% 537,100 0 0
0.90
1
1
2 tháng
(2025-10-06) 		-0.50 -35.71% 1,240,800 200 0.0
0.90
1.40
1
3 tháng
(2025-09-08) 		-0.70 -43.75% 1,340,600 3,500 0.0
0.90
1.80
1
6 tháng
(2025-06-09) 		-0.30 -25% 3,022,900 -7,700 -0.0
0.90
1.80
1
12 tháng
(2024-12-10) 		-0.30 -25% 5,238,584 -7,600 -0.0
0.90
1.80
1
24 tháng
(2023-12-18) 		-1.40 -60.87% 27,376,779 64,000 0.1
0.90
3.60
1
36 tháng
(2022-12-21) 		-1.30 -59.09% 43,211,933 80,401 0.1
0.90
3.60
1
60 tháng
(2020-12-31) 		-0.40 -30.77% 161,367,872 89,201 0.2
0.90
10.50
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/08/2013
1.80
 4,280 1.90 1.90 1.80 0 0 0
26/08/2013
1.90
 300 1.80 1.90 1.90 0 0 0
23/08/2013
1.80
 22,050 1.70 1.80 1.70 0 2,000 -0.0
22/08/2013
1.70
 1,910 1.80 1.80 1.70 0 0 0
21/08/2013
1.80
 5,700 1.70 1.80 1.60 0 0 0
20/08/2013
1.70
 2,280 1.80 1.80 1.70 0 0 0
19/08/2013
1.80
 0 1.80 1.80 1.80 0 0 0
16/08/2013
1.80
 0 1.80 1.80 1.80 0 0 0
15/08/2013
1.80
 310 1.70 1.80 1.70 0 0 0
14/08/2013
1.70
 1,500 1.70 1.70 1.70 0 0 0
13/08/2013
1.70
 7,860 1.80 1.80 1.70 0 0 0
12/08/2013
1.80
 10 1.80 1.80 1.80 0 0 0
09/08/2013
1.80
 0 1.80 1.80 1.80 0 0 0
08/08/2013
1.80
 100 1.80 1.80 1.80 0 0 0
07/08/2013
1.80
 5,090 1.70 1.80 1.60 2,000 0 0.0
06/08/2013
1.70
 13,230 1.80 1.80 1.70 0 0 0
05/08/2013
1.80
 8,520 1.90 1.90 1.80 0 0 0
02/08/2013
1.90
 520 1.80 1.90 1.90 0 0 0
01/08/2013
1.80
 120 1.90 1.90 1.80 0 0 0
31/07/2013
1.90
 8,980 1.80 1.90 1.70 0 0 0
30/07/2013
1.80
 6,240 1.90 2 1.80 0 0 0
29/07/2013
1.90
 470 2 2 1.90 0 0 0
26/07/2013
2
 6,070 2 2.10 1.90 0 0 0
25/07/2013
2
 10,440 2 2.10 1.90 0 0 0
24/07/2013
2
 26,340 2.10 2.10 2 0 0 0
23/07/2013
2.10
 33,160 2.20 2.20 2.10 0 0 0
22/07/2013
2.20
 18,630 2.20 2.20 2.10 0 0 0
19/07/2013
2.20
 3,500 2.30 2.30 2.20 0 0 0
18/07/2013
2.30
 66,380 2.20 2.30 2.20 0 0 0
17/07/2013
2.20
 79,630 2.30 2.40 2.20 0 0 0
16/07/2013
2.30
 4,750 2.30 2.40 2.30 0 0 0
15/07/2013
2.30
 32,450 2.30 2.30 2.20 0 0 0
12/07/2013
2.30
 33,780 2.30 2.30 2.20 0 0 0
11/07/2013
2.30
 6,750 2.40 2.40 2.30 0 0 0
10/07/2013
2.40
 34,770 2.40 2.40 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |