CTCP Đầu tư Việt Việt Nhật (vnh)

1.70
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) 		0.10 6.25% 393,600 0 0
1.60
1.80
1.70
2 tháng
(2026-01-19) 		0.60 54.55% 1,433,800 0 0
1.10
1.80
1.70
3 tháng
(2025-12-18) 		0.70 70% 2,147,900 -17,700 -0.0
1
1.80
1.70
6 tháng
(2025-09-19) 		0.30 21.43% 3,811,500 -17,600 -0.0
0.90
1.80
1.70
12 tháng
(2025-03-24) 		0.50 41.67% 6,307,000 -25,500 -0.0
0.90
1.80
1.70
24 tháng
(2024-03-28) 		-1.20 -41.38% 14,753,031 46,000 0.1
0.90
2.90
1.70
36 tháng
(2023-04-03) 		-0.20 -10.53% 44,323,384 61,701 0.1
0.90
3.60
1.70
60 tháng
(2021-04-13) 		-4.10 -70.69% 133,896,773 49,501 0.1
0.90
10.50
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2012
3.50
 6,020 3.50 3.60 3.50 0 0 0
24/04/2012
3.50
 37,670 3.60 3.60 3.50 0 0 0
23/04/2012
3.60
 10,410 3.70 3.70 3.60 0 0 0
20/04/2012
3.70
 2,110 3.80 3.80 3.70 0 0 0
19/04/2012
3.80
 6,190 3.80 3.90 3.70 0 0 0
18/04/2012
3.80
 44,220 3.70 3.80 3.70 0 0 0
17/04/2012
3.70
 45,930 3.60 3.70 3.60 0 0 0
16/04/2012
3.60
 40,840 3.50 3.60 3.40 0 0 0
13/04/2012
3.50
 28,740 3.60 3.60 3.50 0 0 0
12/04/2012
3.60
 9,320 3.50 3.60 3.40 0 0 0
11/04/2012
3.50
 22,720 3.40 3.50 3.30 0 0 0
10/04/2012
3.40
 34,700 3.40 3.40 3.30 0 0 0
09/04/2012
3.40
 18,210 3.40 3.50 3.30 0 0 0
06/04/2012
3.40
 13,350 3.50 3.50 3.40 0 0 0
05/04/2012
3.50
 12,220 3.60 3.60 3.50 0 0 0
04/04/2012
3.60
 16,800 3.70 3.70 3.60 0 0 0
03/04/2012
3.70
 70 3.60 3.70 3.60 0 0 0
30/03/2012
3.60
 5,670 3.60 3.60 3.50 0 0 0
29/03/2012
3.60
 36,040 3.60 3.70 3.60 0 0 0
28/03/2012
3.60
 20,820 3.50 3.60 3.50 0 0 0
27/03/2012
3.50
 21,640 3.40 3.50 3.50 0 0 0
26/03/2012
3.40
 9,870 3.30 3.40 3.30 0 0 0
23/03/2012
3.30
 25,390 3.40 3.40 3.30 0 0 0
22/03/2012
3.40
 70 3.40 3.40 3.30 0 0 0
21/03/2012
3.40
 1,520 3.40 3.50 3.30 0 0 0
20/03/2012
3.40
 670 3.30 3.40 3.40 0 0 0
19/03/2012
3.30
 470 3.40 3.40 3.30 0 0 0
16/03/2012
3.40
 23,180 3.30 3.40 3.20 0 0 0
15/03/2012
3.30
 2,710 3.30 3.30 3.20 0 0 0
14/03/2012
3.30
 2,820 3.40 3.50 3.30 0 0 0
13/03/2012
3.40
 170 3.30 3.40 3.20 0 0 0
12/03/2012
3.30
 0 3.40 3.30 3.30 0 0 0
09/03/2012
3.40
 4,360 3.50 3.60 3.40 0 0 0
08/03/2012
3.50
 14,260 3.40 3.50 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |