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
(2025-11-28) 		0 0% 4,294,400 0 0
1.20
1.50
1.20
3 tháng
(2025-10-29) 		0.20 20% 5,325,100 0 0
1
1.50
1.20
6 tháng
(2025-07-31) 		-0.30 -20% 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
(2024-02-07) 		-2.10 -63.64% 50,713,797 -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
(2021-02-22) 		-7.90 -86.81% 240,654,700 -296,520 -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)
06/11/2012
4.08
 31,600 4.08 4.08 3.89 0 0 0
05/11/2012
4.08
 44,800 4.08 4.21 3.95 0 0 0
02/11/2012
4.08
 118,400 4.08 4.34 3.83 0 0 0
01/11/2012
4.08
 12,200 3.76 4.08 3.83 0 0 0
31/10/2012
3.76
 56,800 4.02 4.02 3.76 0 0 0
30/10/2012
4.02
 53,600 4.15 4.15 3.95 0 0 0
29/10/2012
4.15
 57,500 4.27 4.27 4.08 0 0 0
26/10/2012
4.27
 36,000 4.40 4.40 4.15 0 0 0
25/10/2012
4.40
 50,600 4.47 4.47 4.27 0 0 0
24/10/2012
4.47
 93,500 4.72 4.72 4.40 0 0 0
23/10/2012
4.72
 66,900 4.40 4.72 4.47 0 0 0
22/10/2012
4.40
 49,800 4.53 4.59 4.34 0 0 0
19/10/2012
4.53
 114,600 4.78 4.85 4.40 0 0 0
18/10/2012
4.78
 82,700 5.04 5.04 4.66 0 0 0
17/10/2012
5.04
 107,500 5.10 5.42 4.85 0 2,000 -0.0
16/10/2012
5.10
 150,900 4.78 5.10 5.10 0 0 0
15/10/2012
4.78
 52,200 4.53 4.78 4.72 0 0 0
12/10/2012
4.53
 247,500 4.72 4.72 4.47 1,300 0 0.0
11/10/2012
4.72
 90,000 4.91 5.17 4.72 0 0 0
10/10/2012
4.91
 66,200 4.98 5.10 4.72 0 0 0
09/10/2012
4.98
 114,100 5.10 5.29 4.98 0 0 0
08/10/2012
5.10
 112,400 5.42 5.49 5.04 0 0 0
05/10/2012
5.42
 88,500 5.42 5.61 5.23 0 0 0
04/10/2012
5.42
 56,000 5.74 5.87 5.42 0 0 0
03/10/2012
5.74
 126,500 5.55 5.74 5.42 0 0 0
02/10/2012
5.55
 143,000 5.36 5.68 5.36 0 0 0
01/10/2012
5.36
 61,500 5.29 5.68 5.04 0 0 0
28/09/2012
5.29
 121,600 5.68 6.06 5.29 0 0 0
27/09/2012
5.68
 245,600 5.36 5.68 5.04 0 0 0
26/09/2012
5.36
 8,700 5.74 5.74 5.36 0 0 0
25/09/2012
5.74
 31,200 6.12 6.25 5.74 0 0 0
24/09/2012
6.12
 100,800 5.74 6.12 5.61 0 0 0
21/09/2012
5.74
 283,300 5.42 5.74 5.55 700 0 0.0
20/09/2012
5.42
 23,500 5.10 5.42 5.36 0 0 0
19/09/2012
5.10
 80,300 4.78 5.10 4.53 0 0 0
18/09/2012
4.78
 179,200 4.78 5.10 4.66 0 0 0
17/09/2012
4.78
 121,200 4.53 4.78 4.66 0 0 0
14/09/2012
4.53
 97,200 4.27 4.53 4.40 0 0 0
13/09/2012
4.27
 118,300 4.47 4.47 4.21 0 0 0
12/09/2012
4.47
 10,900 4.78 4.91 4.47 0 0 0
11/09/2012
4.78
 40,000 5.10 5.10 4.78 0 0 0
10/09/2012
5.10
 11,200 5.29 5.29 5.10 0 0 0
07/09/2012
5.29
 25,700 5.49 5.61 5.10 0 0 0
06/09/2012
5.49
 48,500 5.87 5.87 5.49 0 0 0
05/09/2012
5.87
 33,400 6.25 6.25 5.87 0 0 0
04/09/2012
6.25
 27,600 6.70 7.02 6.25 0 0 0
31/08/2012
6.70
 38,700 7.21 7.21 6.70 0 0 0
30/08/2012
7.21
 22,000 7.08 7.21 6.76 0 0 0
29/08/2012
7.08
 24,300 6.70 7.08 6.70 0 0 0
28/08/2012
6.70
 19,500 6.63 6.89 6.38 0 0 0
27/08/2012
6.63
 46,900 7.08 7.53 6.63 0 0 0
24/08/2012
7.08
 81,800 6.63 7.08 6.19 0 0 0
23/08/2012
6.63
 34,700 7.08 7.08 6.63 0 0 0
22/08/2012
7.08
 90,600 7.59 7.59 7.08 0 0 0
21/08/2012
7.59
 51,800 8.10 8.61 7.59 0 0 0
20/08/2012
8.10
 43,200 7.59 8.10 8.10 0 0 0
17/08/2012
7.59
 26,900 7.14 7.59 7.53 0 0 0
16/08/2012
7.14
 74,700 6.70 7.14 6.57 0 0 0
15/08/2012
6.70
 71,100 6.32 6.70 6.51 0 0 0
14/08/2012
6.32
 11,800 5.93 6.32 6.25 0 0 0
13/08/2012
5.93
 34,500 5.55 5.93 5.93 0 0 0
10/08/2012
5.55
 9,700 5.17 5.55 5.10 0 0 0
09/08/2012
5.17
 63,800 5.49 5.87 5.10 0 0 0
08/08/2012
5.49
 78,500 5.87 5.87 5.49 0 0 0
07/08/2012
5.87
 61,800 6.25 6.32 5.87 0 0 0
06/08/2012
6.25
 34,300 5.93 6.38 5.93 0 0 0
03/08/2012
5.93
 83,100 6.32 6.70 5.93 0 0 0
02/08/2012
6.32
 13,000 5.93 6.32 6.19 0 0 0
01/08/2012
5.93
 73,000 5.55 5.93 5.74 0 0 0
31/07/2012
5.55
 12,200 5.23 5.55 5.55 0 0 0
30/07/2012
5.23
 25,100 4.91 5.23 5.17 0 0 0
27/07/2012
4.91
 22,500 4.59 4.91 4.85 0 0 0
26/07/2012
4.59
 50,300 4.34 4.59 4.40 0 0 0
25/07/2012
4.34
 61,600 4.15 4.34 4.08 0 0 0
24/07/2012
4.15
 80,700 3.95 4.15 3.83 0 0 0
23/07/2012
3.95
 30,700 3.76 3.95 3.70 0 0 0
20/07/2012
3.76
 50,600 3.95 3.95 3.70 0 0 0
19/07/2012
3.95
 24,100 3.70 4.02 3.76 0 0 0
18/07/2012
3.70
 44,600 4.02 4.02 3.70 0 0 0
17/07/2012
4.02
 23,700 3.83 4.02 3.83 0 0 0
16/07/2012
3.83
 72,000 3.64 3.83 3.76 0 0 0
13/07/2012
3.64
 11,900 3.44 3.64 3.64 0 0 0
12/07/2012
3.44
 64,700 3.32 3.44 3.32 0 0 0
11/07/2012
3.32
 12,100 3.32 3.38 3.19 0 0 0
10/07/2012
3.32
 41,200 3.51 3.51 3.32 0 0 0
09/07/2012
3.51
 8,400 3.76 3.83 3.51 0 0 0
06/07/2012
3.76
 19,000 3.83 3.89 3.76 0 0 0
05/07/2012
3.83
 41,800 3.64 3.83 3.44 0 0 0
04/07/2012
3.64
 30,700 3.89 3.89 3.64 0 0 0
03/07/2012
3.89
 18,600 4.15 4.15 3.89 0 0 0
02/07/2012
4.15
 17,900 4.02 4.27 3.83 0 0 0
29/06/2012
4.02
 46,600 3.76 4.02 3.70 0 0 0
28/06/2012
3.76
 46,700 4.02 4.15 3.76 0 0 0
27/06/2012
4.02
 76,300 4.27 4.27 4.02 0 0 0
26/06/2012
4.27
 37,200 4.59 4.59 4.27 0 0 0
25/06/2012
4.59
 48,000 4.91 4.91 4.59 0 0 0
22/06/2012
4.91
 122,200 5.23 5.55 4.91 0 0 0
21/06/2012
5.23
 40,600 4.91 5.23 5.23 0 0 0
20/06/2012
4.91
 25,600 4.59 4.91 4.91 0 0 0
19/06/2012
4.59
 48,400 4.78 4.78 4.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |