CTCP Đầu tư Việt Việt Nhật (vnh)

1
0.10
(11.11%)
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) 		-0.10 -10% 537,100 0 0
0.90
1
1
2 tháng
(2025-10-06) 		-0.50 -35.71% 1,240,800 200 0.0
0.90
1.40
1
3 tháng
(2025-09-08) 		-0.70 -43.75% 1,340,600 3,500 0.0
0.90
1.80
1
6 tháng
(2025-06-09) 		-0.30 -25% 3,022,900 -7,700 -0.0
0.90
1.80
1
12 tháng
(2024-12-10) 		-0.30 -25% 5,238,584 -7,600 -0.0
0.90
1.80
1
24 tháng
(2023-12-18) 		-1.40 -60.87% 27,376,779 64,000 0.1
0.90
3.60
1
36 tháng
(2022-12-21) 		-1.30 -59.09% 43,211,933 80,401 0.1
0.90
3.60
1
60 tháng
(2020-12-31) 		-0.40 -30.77% 161,367,872 89,201 0.2
0.90
10.50
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2012
3.70
 820 3.60 3.70 3.60 0 0 0
14/09/2012
3.60
 2,310 3.50 3.60 3.50 0 0 0
13/09/2012
3.50
 310 3.50 3.60 3.40 0 0 0
12/09/2012
3.50
 180 3.40 3.50 3.40 0 0 0
11/09/2012
3.40
 520 3.40 3.50 3.30 0 0 0
10/09/2012
3.40
 20 3.50 3.50 3.40 0 0 0
07/09/2012
3.50
 750 3.50 3.50 3.40 0 0 0
06/09/2012
3.50
 340 3.50 3.50 3.40 0 0 0
05/09/2012
3.50
 650 3.60 3.60 3.50 0 0 0
04/09/2012
3.60
 2,390 3.50 3.60 3.40 0 0 0
31/08/2012
3.50
 320 3.50 3.50 3.40 0 0 0
30/08/2012
3.50
 1,230 3.60 3.60 3.50 0 0 0
29/08/2012
3.60
 480 3.60 3.60 3.60 0 0 0
28/08/2012
3.60
 3,250 3.70 3.70 3.60 0 0 0
27/08/2012
3.70
 1,070 3.80 3.80 3.70 0 0 0
24/08/2012
3.80
 2,720 3.80 3.80 3.70 0 0 0
23/08/2012
3.80
 6,200 3.90 3.90 3.80 0 0 0
22/08/2012
3.90
 1,130 4 4 3.80 0 0 0
21/08/2012
4
 1,490 4 4 3.80 0 0 0
20/08/2012
4
 150 4 4 3.80 0 0 0
17/08/2012
4
 10 3.90 4 4 0 0 0
16/08/2012
3.90
 2,570 4 4.10 3.80 0 0 0
15/08/2012
4
 0 4 4 4 0 0 0
14/08/2012
4
 90 3.90 4 4 0 0 0
13/08/2012
3.90
 260 3.80 3.90 3.90 0 0 0
10/08/2012
3.80
 7,800 4 4 3.80 0 0 0
09/08/2012
4
 360 4 4 3.80 0 0 0
08/08/2012
4
 50 4 4 3.90 0 0 0
07/08/2012
4
 40 4 4 3.80 0 0 0
06/08/2012
4
 2,610 4 4 3.80 0 0 0
03/08/2012
4
 1,970 4 4 3.90 30 0 0.0
02/08/2012
4
 20 4 4 3.90 0 0 0
01/08/2012
4
 110 4 4 4 0 0 0
31/07/2012
4
 5,390 4.10 4.10 3.90 0 0 0
30/07/2012
4.10
 210 4.10 4.10 4 0 0 0
27/07/2012
4.10
 370 4 4.10 4.10 0 0 0
26/07/2012
4
 500 4.10 4.10 3.90 0 0 0
25/07/2012
4.10
 2,440 4.10 4.10 3.90 0 0 0
24/07/2012
4.10
 3,050 4.10 4.10 3.90 0 0 0
23/07/2012
4.10
 7,590 4.10 4.10 3.90 0 0 0
20/07/2012
4.10
 1,220 4 4.10 4 40 0 0.0
19/07/2012
4
 8,830 4.10 4.10 3.90 0 0 0
18/07/2012
4.10
 3,030 4.30 4.30 4.10 50 0 0.0
17/07/2012
4.30
 7,740 4.30 4.30 4.10 50 0 0.0
16/07/2012
4.30
 70 4.30 4.40 4.10 0 0 0
13/07/2012
4.30
 620 4.40 4.40 4.20 0 0 0
12/07/2012
4.40
 320 4.30 4.40 4.20 0 0 0
11/07/2012
4.30
 2,820 4.30 4.30 4.10 0 0 0
10/07/2012
4.30
 10 4.30 4.30 4.30 0 0 0
09/07/2012
4.30
 140 4.30 4.30 4.10 0 0 0
06/07/2012
4.30
 3,020 4.10 4.30 3.90 0 0 0
05/07/2012
4.10
 7,950 4.30 4.30 4.10 0 0 0
04/07/2012
4.30
 200 4.40 4.40 4.20 0 0 0
03/07/2012
4.40
 1,420 4.40 4.40 4.20 0 0 0
02/07/2012
4.40
 10,040 4.30 4.40 4.10 0 0 0
29/06/2012
4.30
 20 4.20 4.30 4.10 0 0 0
28/06/2012
4.20
 9,600 4 4.20 4 0 0 0
27/06/2012
4
 6,730 4 4.20 4 0 0 0
26/06/2012
4
 0 4.20 4 4 0 0 0
25/06/2012
4.20
 5,410 4.40 4.40 4.20 0 0 0
22/06/2012
4.40
 4,490 4.20 4.40 4.20 0 0 0
21/06/2012
4.20
 6,180 4.40 4.40 4.20 0 0 0
20/06/2012
4.40
 7,890 4.40 4.40 4.20 0 0 0
19/06/2012
4.40
 4,880 4.60 4.60 4.40 0 0 0
18/06/2012
4.60
 180 4.50 4.60 4.60 0 0 0
15/06/2012
4.50
 950 4.40 4.50 4.30 0 0 0
14/06/2012
4.40
 2,300 4.60 4.60 4.40 0 0 0
13/06/2012
4.60
 13,660 4.40 4.60 4.20 0 0 0
12/06/2012
4.40
 25,890 4.60 4.60 4.40 0 0 0
11/06/2012
4.60
 19,030 4.40 4.60 4.40 0 0 0
08/06/2012
4.40
 21,330 4.20 4.40 4.40 0 0 0
07/06/2012
4.20
 7,020 4 4.20 4.20 0 0 0
06/06/2012
4
 14,220 3.90 4 3.90 0 0 0
05/06/2012
3.90
 80,150 4.10 4.10 3.90 0 32,340 -0.1
04/06/2012
4.10
 42,490 4.30 4.30 4.10 0 2,550 -0.0
01/06/2012
4.30
 51,690 4.50 4.50 4.30 0 8,000 -0.0
31/05/2012
4.50
 8,500 4.70 4.70 4.50 0 0 0
30/05/2012
4.70
 5,010 4.90 4.90 4.70 0 3,420 -0.0
29/05/2012
4.90
 2,030 5.10 5.10 4.90 0 0 0
28/05/2012
5.10
 19,170 5.30 5.30 5.10 30 0 0.0
25/05/2012
5.30
 23,820 5.50 5.50 5.30 0 7,120 -0.0
24/05/2012
5.50
 14,740 5.70 5.80 5.50 0 0 0
23/05/2012
5.70
 32,180 5.60 5.80 5.50 0 0 0
22/05/2012
5.60
 68,160 5.40 5.60 5.40 30,010 0 0.2
21/05/2012
5.40
 80,960 5.20 5.40 5.30 20,220 0 0.1
18/05/2012
5.20
 101,350 5 5.20 4.90 42,650 0 0.2
17/05/2012
5
 34,320 4.80 5 4.80 0 0 0
16/05/2012
4.80
 77,550 4.60 4.80 4.60 0 0 0
15/05/2012
4.60
 22,870 4.80 4.80 4.60 0 0 0
14/05/2012
4.80
 32,030 5 5.20 4.80 0 0 0
11/05/2012
5
 89,950 4.80 5 4.90 0 0 0
10/05/2012
4.80
 6,420 4.60 4.80 4.80 0 0 0
09/05/2012
4.60
 54,530 4.40 4.60 4.60 0 0 0
08/05/2012
4.40
 11,030 4.20 4.40 4.40 0 0 0
07/05/2012
4.20
 12,470 4 4.20 4.20 0 5,000 -0.0
04/05/2012
4
 9,320 3.90 4 4 0 0 0
03/05/2012
3.90
 14,810 3.80 3.90 3.90 0 0 0
02/05/2012
3.80
 48,510 3.70 3.80 3.70 0 0 0
27/04/2012
3.70
 24,800 3.60 3.70 3.50 0 0 0
26/04/2012
3.60
 83,590 3.50 3.60 3.50 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |