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)
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
10/07/2013
2.36
 100 2.30 2.36 2.36 0 0 0
09/07/2013
2.30
 3,600 2.36 2.36 2.23 0 0 0
08/07/2013
2.36
 10,600 2.36 2.36 2.30 0 0 0
05/07/2013
2.36
 0 2.36 2.36 2.36 0 0 0
04/07/2013
2.36
 9,600 2.30 2.36 2.36 0 0 0
03/07/2013
2.30
 16,400 2.42 2.42 2.30 0 0 0
02/07/2013
2.42
 5,800 2.36 2.42 2.36 0 0 0
01/07/2013
2.36
 14,600 2.42 2.42 2.23 0 0 0
28/06/2013
2.42
 86,500 2.42 2.49 2.30 0 0 0
27/06/2013
2.42
 600 2.30 2.42 2.42 0 0 0
26/06/2013
2.30
 83,600 2.55 2.55 2.30 0 0 0
25/06/2013
2.55
 55,500 2.55 2.55 2.30 0 0 0
24/06/2013
2.55
 0 2.55 2.55 2.55 0 0 0
21/06/2013
2.55
 11,700 2.55 2.55 2.49 0 0 0
20/06/2013
2.55
 14,500 2.62 2.62 2.55 0 0 0
19/06/2013
2.62
 12,000 2.55 2.62 2.55 0 0 0
18/06/2013
2.55
 24,600 2.62 2.68 2.49 0 0 0
17/06/2013
2.62
 11,700 2.62 2.62 2.49 0 0 0
14/06/2013
2.62
 39,600 2.68 2.68 2.49 0 0 0
13/06/2013
2.68
 18,300 2.55 2.68 2.55 0 0 0
12/06/2013
2.55
 24,600 2.62 2.62 2.55 0 0 0
11/06/2013
2.62
 6,000 2.62 2.68 2.49 0 0 0
10/06/2013
2.62
 40,600 2.68 2.68 2.55 0 0 0
07/06/2013
2.68
 22,400 2.68 2.68 2.62 0 0 0
06/06/2013
2.68
 17,100 2.68 2.68 2.62 0 0 0
05/06/2013
2.68
 1,300 2.68 2.68 2.68 0 0 0
04/06/2013
2.68
 36,600 2.68 2.68 2.62 0 0 0
03/06/2013
2.68
 9,700 2.68 2.68 2.55 0 0 0
31/05/2013
2.68
 59,100 2.74 2.74 2.62 0 0 0
30/05/2013
2.74
 14,800 2.74 2.74 2.62 0 0 0
29/05/2013
2.74
 69,300 2.68 2.81 2.62 0 0 0
28/05/2013
2.68
 25,400 2.68 2.68 2.55 0 0 0
27/05/2013
2.68
 29,600 2.55 2.68 2.55 0 0 0
24/05/2013
2.55
 28,500 2.62 2.62 2.55 0 0 0
23/05/2013
2.62
 16,300 2.62 2.62 2.55 0 0 0
22/05/2013
2.62
 37,200 2.68 2.68 2.55 0 0 0
21/05/2013
2.68
 13,500 2.68 2.68 2.55 0 0 0
20/05/2013
2.68
 9,600 2.68 2.68 2.55 0 0 0
17/05/2013
2.68
 7,000 2.62 2.68 2.55 0 0 0
16/05/2013
2.62
 26,300 2.55 2.81 2.55 0 0 0
15/05/2013
2.55
 10,700 2.62 2.62 2.55 0 0 0
14/05/2013
2.62
 22,000 2.68 2.68 2.55 0 0 0
13/05/2013
2.68
 6,900 2.74 2.74 2.68 0 0 0
10/05/2013
2.74
 16,700 2.74 2.74 2.62 0 0 0
09/05/2013
2.74
 20,400 2.74 2.81 2.68 0 0 0
08/05/2013
2.74
 50,400 2.81 2.81 2.68 0 0 0
07/05/2013
2.81
 20,600 2.93 2.93 2.74 0 0 0
06/05/2013
2.93
 51,000 2.81 2.93 2.68 0 0 0
03/05/2013
2.81
 33,100 2.81 2.81 2.68 0 0 0
02/05/2013
2.81
 13,800 2.87 2.93 2.74 0 0 0
26/04/2013
2.87
 45,400 2.68 2.87 2.68 0 0 0
25/04/2013
2.68
 57,700 2.81 2.81 2.62 0 0 0
24/04/2013
2.81
 39,300 3.06 3.06 2.81 0 0 0
23/04/2013
3.06
 26,800 2.81 3.06 2.81 0 0 0
22/04/2013
2.81
 138,400 2.55 2.81 2.55 0 0 0
18/04/2013
2.55
 1,200 2.55 2.55 2.42 0 0 0
17/04/2013
2.55
 5,500 2.55 2.55 2.49 0 0 0
16/04/2013
2.55
 17,800 2.55 2.55 2.42 0 0 0
15/04/2013
2.55
 5,900 2.55 2.55 2.49 0 0 0
12/04/2013
2.55
 24,100 2.62 2.62 2.49 0 0 0
11/04/2013
2.62
 7,700 2.62 2.62 2.55 0 0 0
10/04/2013
2.62
 6,200 2.68 2.68 2.55 0 0 0
09/04/2013
2.68
 1,400 2.68 2.68 2.62 0 0 0
08/04/2013
2.68
 9,500 2.68 2.68 2.55 0 0 0
05/04/2013
2.68
 2,700 2.62 2.68 2.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |