CTCP Đầu tư Việt Việt Nhật (vnh)

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) 		0.20 20% 775,400 0 0
1
1.20
1.20
2 tháng
(2025-11-28) 		0.20 20% 1,651,700 -17,800 -0.0
0.90
1.20
1.20
3 tháng
(2025-10-29) 		0.10 9.09% 2,239,900 -17,700 -0.0
0.90
1.20
1.20
6 tháng
(2025-07-31) 		-0.20 -14.29% 3,921,800 -26,100 -0.0
0.90
1.80
1.20
12 tháng
(2025-02-03) 		0.10 9.09% 6,401,911 -25,400 -0.0
0.90
1.80
1.20
24 tháng
(2024-02-07) 		-1 -45.45% 25,276,741 46,000 0.1
0.90
3.60
1.20
36 tháng
(2023-02-13) 		-1 -45.45% 43,910,053 61,701 0.1
0.90
3.60
1.20
60 tháng
(2021-02-22) 		-1.10 -47.83% 152,120,730 68,301 0.2
0.90
10.50
1.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/03/2012
3.40
 5,570 3.30 3.40 3.40 0 0 0
06/03/2012
3.30
 20,450 3.20 3.30 3.30 0 0 0
05/03/2012
3.20
 5,230 3.10 3.20 3.10 0 0 0
02/03/2012
3.10
 4,750 3 3.10 3 0 0 0
01/03/2012
3
 3,100 3 3 2.90 0 0 0
29/02/2012
3
 8,800 3.10 3.10 3 0 0 0
28/02/2012
3.10
 5,010 3 3.10 2.90 0 0 0
27/02/2012
3
 26,790 2.90 3 2.80 0 0 0
24/02/2012
2.90
 13,610 2.90 3 2.80 0 0 0
23/02/2012
2.90
 1,000 3 3 2.90 0 0 0
22/02/2012
3
 20 3.10 3.10 3 0 0 0
21/02/2012
3.10
 1,700 3 3.10 3 0 0 0
20/02/2012
3
 2,320 2.90 3 2.80 0 0 0
17/02/2012
2.90
 0 2.90 2.90 2.90 0 0 0
16/02/2012
2.90
 20 2.90 2.90 2.90 0 0 0
15/02/2012
2.90
 10 2.80 2.90 2.90 0 0 0
14/02/2012
2.80
 1,780 2.70 2.80 2.60 0 0 0
13/02/2012
2.70
 1,350 2.60 2.70 2.50 0 0 0
10/02/2012
2.60
 1,820 2.70 2.80 2.60 0 0 0
09/02/2012
2.70
 360 2.80 2.80 2.70 0 0 0
08/02/2012
2.80
 160 2.70 2.80 2.60 0 0 0
07/02/2012
2.70
 4,530 2.80 2.80 2.70 0 0 0
06/02/2012
2.80
 2,030 2.70 2.80 2.60 0 0 0
03/02/2012
2.70
 11,650 2.80 2.90 2.70 0 0 0
02/02/2012
2.80
 2,520 2.70 2.80 2.70 0 0 0
01/02/2012
2.70
 9,800 2.70 2.70 2.60 0 0 0
31/01/2012
2.70
 250 2.80 2.90 2.70 0 0 0
30/01/2012
2.80
 10 2.70 2.80 2.80 0 0 0
20/01/2012
2.70
 20 2.60 2.70 2.70 0 0 0
19/01/2012
2.60
 20 2.50 2.60 2.60 0 0 0
18/01/2012
2.50
 560 2.60 2.60 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |