CTCP Vinavico (cta)

1.40
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 0% 0 0 0
1.40
1.40
1.40
2 tháng
(2025-11-28) 		0 0% 0 0 0
1.40
1.40
1.40
3 tháng
(2025-10-29) 		0 0% 0 0 0
1.40
1.40
1.40
6 tháng
(2025-07-31) 		0 0% 0 0 0
1.40
1.40
1.40
12 tháng
(2025-02-03) 		0 0% 0 0 0
1.40
1.40
1.40
24 tháng
(2024-04-09) 		0 0% 0 0 0
1.40
1.40
1.40
36 tháng
(2023-02-13) 		-0.10 -6.67% 2,300 0 0
1.30
1.50
1.40
60 tháng
(2021-02-22) 		0.70 100% 1,937,846 200 0.0
0.70
3
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2012
4.86
 19,100 4.95 4.95 4.67 0 0 0
14/08/2012
4.95
 100 4.76 4.95 4.95 0 0 0
13/08/2012
4.76
 2,100 4.76 4.76 4.67 0 0 0
10/08/2012
4.76
 2,900 4.86 4.86 4.57 0 0 0
09/08/2012
4.86
 9,400 4.86 4.95 4.76 2,000 0 0.0
08/08/2012
4.86
 29,000 4.67 4.86 4.67 0 0 0
07/08/2012
4.67
 4,800 4.86 4.86 4.67 0 0 0
06/08/2012
4.86
 22,100 4.76 4.86 4.48 0 0 0
03/08/2012
4.76
 1,000 4.76 4.76 4.76 0 0 0
02/08/2012
4.76
 2,400 4.76 4.86 4.76 0 0 0
01/08/2012
4.76
 7,100 4.76 4.76 4.67 3,900 0 0.0
31/07/2012
4.76
 6,800 4.57 4.86 4.76 0 0 0
30/07/2012
4.57
 17,600 4.57 4.57 4.57 3,000 0 0.0
27/07/2012
4.57
 15,100 4.86 4.86 4.57 0 0 0
26/07/2012
4.86
 7,300 4.76 4.86 4.76 0 0 0
25/07/2012
4.76
 24,500 4.67 4.86 4.67 0 8,000 -0.0
24/07/2012
4.67
 25,300 4.67 4.95 4.57 0 0 0
23/07/2012
4.67
 18,700 4.86 4.86 4.67 0 0 0
20/07/2012
4.86
 36,600 5.14 5.33 4.86 0 0 0
19/07/2012
5.14
 67,800 4.86 5.14 4.67 700 0 0.0
18/07/2012
4.86
 36,500 4.86 4.86 4.67 21,000 0 0.1
17/07/2012
4.86
 22,800 4.57 4.86 4.38 0 0 0
16/07/2012
4.57
 58,000 4.86 4.86 4.57 0 0 0
13/07/2012
4.86
 48,800 4.57 4.86 4.76 0 0 0
12/07/2012
4.57
 23,300 4.29 4.57 4.29 0 0 0
11/07/2012
4.29
 14,400 4.19 4.29 4.19 0 0 0
10/07/2012
4.19
 10,000 4.19 4.29 4.10 0 0 0
09/07/2012
4.19
 45,800 4.48 4.48 4.19 0 0 0
06/07/2012
4.48
 23,600 4.48 4.67 4.38 0 3,200 -0.0
05/07/2012
4.48
 30,400 4.19 4.48 4.19 0 0 0
04/07/2012
4.19
 47,200 4.57 4.57 4.19 0 8,100 -0.0
03/07/2012
4.57
 92,100 4.67 4.67 4.38 0 18,700 -0.1
02/07/2012
4.67
 17,600 4.86 4.86 4.67 0 0 0
29/06/2012
4.86
 22,300 4.86 5.05 4.86 0 0 0
28/06/2012
4.86
 54,100 4.57 4.86 4.48 0 0 0
27/06/2012
4.57
 80,400 4.86 4.86 4.57 0 0 0
26/06/2012
4.86
 65,200 5.14 5.14 4.86 0 0 0
25/06/2012
5.14
 106,800 5.62 5.62 5.14 0 41,500 -0.2
22/06/2012
5.62
 44,700 5.71 5.71 5.43 0 0 0
21/06/2012
5.71
 11,500 5.90 6 5.71 0 2,100 -0.0
20/06/2012
5.90
 17,900 5.81 6.10 5.81 1,500 0 0.0
19/06/2012
5.81
 53,000 6.19 6.19 5.81 0 0 0
18/06/2012
6.19
 68,300 6.19 6.38 6 0 0 0
15/06/2012
6.19
 62,400 6.19 6.38 6.19 0 0 0
14/06/2012
6.19
 52,500 6.29 6.48 6 6,500 0 0.0
13/06/2012
6.29
 53,000 6.10 6.29 5.90 20,600 0 0.1
12/06/2012
6.10
 105,800 6.38 6.38 6.10 0 0 0
11/06/2012
6.38
 135,500 6.48 6.86 6.38 10,000 0 0.1
08/06/2012
6.48
 341,100 6.10 6.48 6.48 14,700 0 0.1
07/06/2012
6.10
 151,500 5.71 6.10 5.81 35,300 0 0.2
06/06/2012
5.71
 50,800 5.71 5.81 5.43 0 0 0
05/06/2012
5.71
 76,300 5.43 5.71 5.14 0 5,000 -0.0
04/06/2012
5.43
 37,700 5.52 5.71 5.14 0 0 0
01/06/2012
5.52
 49,400 5.43 5.71 5.43 0 3,400 -0.0
31/05/2012
5.43
 98,500 5.43 5.71 5.24 0 0 0
30/05/2012
5.43
 57,800 5.71 5.71 5.33 0 0 0
29/05/2012
5.71
 85,300 6.10 6.10 5.71 0 0 0
28/05/2012
6.10
 64,700 6.48 6.57 6.10 0 0 0
25/05/2012
6.48
 66,300 6.29 6.48 6.29 0 0 0
24/05/2012
6.29
 77,700 6.29 6.48 5.90 8,400 0 0.1
23/05/2012
6.29
 253,400 6.29 6.67 6 0 20,000 -0.1
22/05/2012
6.29
 175,700 5.90 6.29 6.19 0 13,900 -0.1
21/05/2012
5.90
 70,600 5.62 5.90 5.52 0 0 0
18/05/2012
5.62
 128,100 5.81 5.81 5.43 0 24,200 -0.1
17/05/2012
5.81
 78,400 6.10 6.38 5.81 0 10,000 -0.1
16/05/2012
6.10
 59,600 5.90 6.10 5.62 0 0 0
15/05/2012
5.90
 103,600 6.19 6.48 5.90 5,000 0 0.0
14/05/2012
6.19
 208,700 6.57 6.86 6.10 100 37,000 -0.3
11/05/2012
6.57
 100,200 6.95 6.95 6.48 15,000 0 0.1
10/05/2012
6.95
 107,900 7.43 7.52 6.95 0 25,000 -0.2
09/05/2012
7.43
 170,800 7.14 7.62 7.14 10,000 10,500 -0.0
08/05/2012
7.14
 98,900 6.76 7.14 7.14 17,500 500 0.1
07/05/2012
6.76
 270,700 6.38 6.76 6.29 12,500 22,000 -0.1
04/05/2012
6.38
 20,700 6 6.38 6.38 0 0 0
03/05/2012
6
 51,200 5.62 6 6 40,000 0 0.3
02/05/2012
5.62
 31,500 5.33 5.62 5.62 0 0 0
27/04/2012
5.33
 108,300 5.05 5.33 5.33 40,000 0 0.2
26/04/2012
5.05
 81,300 4.76 5.05 4.67 0 5,000 -0.0
25/04/2012
4.76
 38,300 4.48 4.76 4.19 0 20,000 -0.1
24/04/2012
4.48
 58,900 4.38 4.48 4.19 0 48,000 -0.2
23/04/2012
4.38
 17,600 4.76 4.76 4.38 0 0 0
20/04/2012
4.76
 45,200 4.76 4.76 4.38 0 5,000 -0.0
19/04/2012
4.76
 103,900 4.95 5.24 4.67 0 0 0
18/04/2012
4.95
 91,600 4.67 4.95 4.76 0 1,000 -0.0
17/04/2012
4.67
 24,000 4.38 4.67 4.57 0 0 0
16/04/2012
4.38
 27,900 4.10 4.38 4.29 0 0 0
13/04/2012
4.10
 83,300 4.38 4.38 4.10 0 20,000 -0.1
12/04/2012
4.38
 78,300 4.48 4.48 4.29 0 34,000 -0.2
11/04/2012
4.48
 34,900 4.38 4.67 4.29 0 5,000 -0.0
10/04/2012
4.38
 64,900 4.10 4.38 4.19 0 4,400 -0.0
09/04/2012
4.10
 24,500 3.90 4.10 4 0 0 0
06/04/2012
3.90
 73,500 3.90 4.10 3.90 0 10,000 -0.0
05/04/2012
3.90
 55,300 3.90 4 3.81 0 0 0
04/04/2012
3.90
 11,500 4 4.10 3.90 0 0 0
03/04/2012
4
 6,600 3.81 4 3.90 0 0 0
30/03/2012
3.81
 71,500 4.10 4.10 3.81 0 5,000 -0.0
29/03/2012
4.10
 40,700 4.38 4.38 4.10 0 12,600 -0.1
28/03/2012
4.38
 18,300 4.29 4.38 4.10 0 100 -0.0
27/03/2012
4.29
 45,300 4.57 4.57 4.29 0 0 0
26/03/2012
4.57
 82,300 4.29 4.57 4.38 0 8,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |