CTCP Vinam (cvn)

1
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
(2026-02-23) 		-0.30 -23.08% 1,084,700 0 0
1
1.30
1
2 tháng
(2026-01-19) 		-0.20 -16.67% 2,795,300 0 0
1
1.30
1
3 tháng
(2025-12-18) 		-0.40 -28.57% 5,685,600 0 0
1
1.50
1
6 tháng
(2025-09-19) 		-0.40 -28.57% 10,142,000 0 0
1
1.50
1
12 tháng
(2025-03-24) 		-0.90 -47.37% 18,875,000 0 0
1
1.90
1
24 tháng
(2024-03-28) 		-2.30 -69.70% 41,410,273 -2,100 -0.0
1
3.30
1
36 tháng
(2023-04-03) 		-2.20 -68.75% 129,172,402 -2,500 -0.0
1
4.50
1
60 tháng
(2021-04-13) 		-9.30 -90.29% 232,008,310 -67,920 -0.5
1
14.60
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/02/2013
3.64
 8,400 3.51 3.64 3.44 0 0 0
06/02/2013
3.51
 10,800 3.51 3.51 3.38 0 0 0
05/02/2013
3.51
 88,700 3.44 3.51 3.38 0 0 0
04/02/2013
3.44
 20,100 3.51 3.51 3.25 0 0 0
01/02/2013
3.51
 13,700 3.51 3.51 3.38 0 0 0
31/01/2013
3.51
 24,000 3.57 3.57 3.44 0 0 0
30/01/2013
3.57
 19,400 3.57 3.57 3.44 0 0 0
29/01/2013
3.57
 30,000 3.51 3.64 3.38 0 0 0
28/01/2013
3.51
 68,500 3.64 3.83 3.51 0 0 0
25/01/2013
3.64
 7,400 3.64 3.70 3.44 0 0 0
24/01/2013
3.64
 45,400 3.51 3.64 3.25 0 0 0
23/01/2013
3.51
 92,900 3.70 3.89 3.44 0 0 0
22/01/2013
3.70
 55,400 4.02 4.02 3.70 0 0 0
21/01/2013
4.02
 30,500 4.08 4.08 3.89 0 0 0
18/01/2013
4.08
 70,400 4.08 4.21 3.83 0 0 0
17/01/2013
4.08
 168,700 3.76 4.08 3.70 0 0 0
16/01/2013
3.76
 70,100 3.83 3.89 3.70 0 0 0
15/01/2013
3.83
 60,100 3.70 3.89 3.70 0 0 0
14/01/2013
3.70
 40,400 3.64 3.83 3.57 0 0 0
11/01/2013
3.64
 152,600 3.89 3.89 3.64 0 0 0
10/01/2013
3.89
 44,700 3.95 3.95 3.70 0 0 0
09/01/2013
3.95
 134,800 4.08 4.15 3.83 0 0 0
08/01/2013
4.08
 65,200 4.08 4.15 3.89 0 0 0
07/01/2013
4.08
 86,600 4.15 4.34 4.02 0 0 0
04/01/2013
4.15
 50,300 4.08 4.21 4.08 0 0 0
03/01/2013
4.08
 104,500 4.15 4.34 3.95 0 0 0
02/01/2013
4.15
 130,300 3.95 4.15 3.89 0 0 0
28/12/2012
3.95
 74,400 3.89 3.95 3.83 0 0 0
27/12/2012
3.89
 70,800 3.89 4.02 3.76 0 0 0
26/12/2012
3.89
 25,800 3.83 3.89 3.70 0 0 0
25/12/2012
3.83
 49,700 3.89 3.89 3.76 0 0 0
24/12/2012
3.89
 37,600 3.83 3.95 3.89 0 0 0
21/12/2012
3.83
 26,100 3.76 3.95 3.70 0 0 0
20/12/2012
3.76
 97,300 4.02 4.02 3.76 0 0 0
19/12/2012
4.02
 42,700 3.76 4.02 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |