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)
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
04/04/2013
2.62
 25,300 2.68 2.68 2.55 0 0 0
03/04/2013
2.68
 7,400 2.68 2.74 2.62 0 0 0
02/04/2013
2.68
 66,800 2.74 2.81 2.68 0 0 0
01/04/2013
2.74
 52,400 2.68 2.81 2.55 0 0 0
29/03/2013
2.68
 500 2.68 2.68 2.55 0 0 0
28/03/2013
2.68
 35,200 2.74 2.81 2.68 0 0 0
27/03/2013
2.74
 21,600 2.81 2.81 2.68 0 0 0
26/03/2013
2.81
 16,300 2.81 2.81 2.68 0 0 0
25/03/2013
2.81
 24,200 2.87 2.87 2.68 0 0 0
22/03/2013
2.87
 24,600 2.87 2.87 2.68 0 0 0
21/03/2013
2.87
 5,300 2.81 2.87 2.68 0 0 0
20/03/2013
2.81
 33,400 2.87 2.87 2.68 0 0 0
19/03/2013
2.87
 20,400 2.81 2.87 2.68 0 0 0
18/03/2013
2.81
 13,400 2.93 2.93 2.74 0 0 0
15/03/2013
2.93
 30,100 2.93 2.93 2.81 0 0 0
14/03/2013
2.93
 41,000 3.00 3.00 2.81 0 0 0
13/03/2013
3.00
 33,500 3.06 3.06 2.81 0 0 0
12/03/2013
3.06
 68,200 3.00 3.19 2.93 0 0 0
11/03/2013
3.00
 83,900 2.81 3.00 2.74 0 0 0
08/03/2013
2.81
 24,400 2.74 2.81 2.62 0 0 0
07/03/2013
2.74
 6,800 2.87 2.87 2.68 0 0 0
06/03/2013
2.87
 21,600 2.62 2.87 2.68 0 0 0
05/03/2013
2.62
 16,100 2.74 2.74 2.55 0 0 0
04/03/2013
2.74
 96,400 3.06 3.06 2.74 0 0 0
01/03/2013
3.06
 23,600 3.19 3.19 2.93 0 0 0
28/02/2013
3.19
 26,600 3.19 3.19 2.93 0 0 0
27/02/2013
3.19
 159,500 3.19 3.25 2.93 0 0 0
26/02/2013
3.19
 87,400 3.51 3.51 3.19 0 0 0
25/02/2013
3.51
 2,500 3.51 3.51 3.38 0 0 0
22/02/2013
3.51
 42,800 3.38 3.57 3.32 0 0 0
21/02/2013
3.38
 82,400 3.70 3.83 3.38 0 0 0
20/02/2013
3.70
 34,400 3.57 3.70 3.51 0 0 0
19/02/2013
3.57
 84,600 3.57 3.64 3.44 0 0 0
18/02/2013
3.57
 30,300 3.70 3.70 3.51 0 0 0
08/02/2013
3.70
 14,000 3.64 3.70 3.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |