CTCP Vinam (cvn)

1.30
0.10
(8.33%)
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) 		0.20 20% 1,338,600 0 0
1
1.30
1.30
2 tháng
(2025-10-06) 		-0.10 -7.69% 3,374,100 0 0
1
1.30
1.30
3 tháng
(2025-09-08) 		0 0% 4,783,600 0 0
1
1.40
1.30
6 tháng
(2025-06-09) 		-0.70 -36.84% 12,762,100 0 0
1
1.90
1.30
12 tháng
(2024-12-10) 		-0.70 -36.84% 12,762,100 0 0
1
1.90
1.30
24 tháng
(2023-12-18) 		-2.20 -64.71% 52,688,987 -2,500 -0.0
1
3.70
1.30
36 tháng
(2022-12-21) 		-1.80 -60% 128,776,098 -2,500 -0.0
1
4.50
1.30
60 tháng
(2020-12-31) 		-9.60 -88.89% 246,001,560 -206,280 -2.0
1
14.60
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2011
17.73
 58,000 17.48 18.18 17.48 0 0 0
28/11/2011
17.48
 21,000 17.54 17.86 17.48 0 0 0
25/11/2011
17.54
 0 17.22 17.54 17.54 0 0 0
24/11/2011
17.22
 20,100 16.84 17.54 17.22 0 0 0
23/11/2011
16.84
 20,200 16.97 17.48 16.84 0 0 0
22/11/2011
16.97
 26,200 17.03 17.92 16.59 0 0 0
21/11/2011
17.03
 0 16.97 17.03 17.03 0 0 0
18/11/2011
16.97
 24,000 17.16 17.16 16.97 0 0 0
17/11/2011
17.16
 23,000 16.84 17.16 16.84 0 0 0
16/11/2011
16.84
 65,200 16.14 16.90 16.84 0 0 0
15/11/2011
16.14
 21,600 16.14 16.84 15.05 0 0 0
14/11/2011
16.14
 0 16.14 16.14 16.14 0 0 0
11/11/2011
16.14
 0 16.14 16.14 16.14 0 0 0
10/11/2011
16.14
 0 16.14 16.14 16.14 0 0 0
09/11/2011
16.14
 500 17.35 17.35 16.14 0 0 0
08/11/2011
17.35
 0 17.35 17.35 17.35 0 0 0
07/11/2011
17.35
 0 17.35 17.35 17.35 0 0 0
04/11/2011
17.35
 0 17.35 17.35 17.35 0 0 0
03/11/2011
17.35
 0 17.35 17.35 17.35 0 0 0
02/11/2011
17.35
 20,000 18.63 18.63 17.35 0 0 0
01/11/2011
18.63
 20,000 18.88 18.88 18.63 0 0 0
31/10/2011
18.88
 20,000 16.78 18.88 16.59 0 0 0
28/10/2011
16.78
 26,000 17.99 18.12 16.78 0 0 0
27/10/2011
17.99
 60,000 17.99 17.99 16.78 0 0 0
26/10/2011
17.99
 0 18.12 17.99 17.99 0 0 0
25/10/2011
18.12
 20,000 15.95 18.12 16.90 0 0 0
24/10/2011
15.95
 20,100 15.25 18.12 15.95 0 0 0
21/10/2011
15.25
 22,700 14.42 17.35 15.25 0 0 0
20/10/2011
14.42
 22,700 13.59 16.59 14.42 0 0 0
19/10/2011
13.59
 37,000 13.01 15.63 13.59 0 0 0
18/10/2011
13.01
 43,100 12.69 14.93 13.01 0 0 0
17/10/2011
12.69
 57,000 12.18 14.48 12.69 0 0 0
14/10/2011
12.18
 61,500 11.80 13.91 12.18 0 0 0
13/10/2011
11.80
 58,400 12.57 13.40 11.74 0 0 0
12/10/2011
12.57
 43,900 12.50 12.63 12.38 0 0 0
11/10/2011
12.50
 12,900 13.40 13.40 12.50 0 0 0
10/10/2011
13.40
 100 14.35 14.35 13.40 0 0 0
07/10/2011
14.35
 100 15.37 15.37 14.35 0 0 0
06/10/2011
15.37
 0 15.37 15.37 15.37 0 0 0
05/10/2011
15.37
 0 15.37 15.37 15.37 0 0 0
04/10/2011
15.37
 200 16.52 16.52 15.37 0 0 0
03/10/2011
16.52
 0 16.52 16.52 16.52 0 0 0
30/09/2011
16.52
 300 17.73 17.73 16.52 0 0 0
29/09/2011
17.73
 0 17.73 17.73 17.73 0 0 0
28/09/2011
17.73
 0 17.73 17.73 17.73 0 0 0
27/09/2011
17.73
 0 17.80 17.73 17.73 0 0 0
26/09/2011
17.80
 28,200 16.65 17.80 17.41 0 0 0
23/09/2011
16.65
 64,800 16.14 19.07 16.65 0 0 0
22/09/2011
16.14
 3,500 17.35 18.18 16.14 0 0 0
21/09/2011
17.35
 0 17.35 17.35 17.35 0 0 0
20/09/2011
17.35
 1,200 18.63 18.63 17.35 0 0 0
19/09/2011
18.63
 20,000 19.97 19.97 18.63 0 0 0
16/09/2011
19.97
 10,800 21.43 21.43 19.97 0 0 0
15/09/2011
21.43
 0 21.43 21.43 21.43 0 0 0
14/09/2011
21.43
 200 23.03 23.03 21.43 0 0 0
13/09/2011
23.03
 900 24.75 24.75 23.03 0 0 0
12/09/2011
24.75
 0 22.90 24.75 24.75 0 0 0
09/09/2011
22.90
 3,000 22.13 24.88 22.90 0 0 0
08/09/2011
22.13
 3,100 21.50 25.20 22.13 0 0 0
07/09/2011
21.50
 4,300 20.60 24.56 21.50 0 0 0
06/09/2011
20.60
 12,200 22.13 23.67 20.60 0 0 0
05/09/2011
22.13
 100 23.79 23.79 22.13 0 0 0
01/09/2011
23.79
 21,200 23.60 23.79 23.79 0 0 0
31/08/2011
23.60
 45,000 23.73 24.11 23.60 0 0 0
30/08/2011
23.73
 30,100 22.01 23.73 22.58 0 0 0
29/08/2011
22.01
 14,300 22.71 23.60 22.01 0 0 0
26/08/2011
22.71
 18,300 24.37 24.37 22.71 0 0 0
25/08/2011
24.37
 0 24.24 24.37 24.37 0 0 0
24/08/2011
24.24
 21,100 24.88 24.88 24.24 0 0 0
23/08/2011
24.88
 30,100 24.11 24.88 24.24 0 0 0
22/08/2011
24.11
 28,100 22.13 24.24 24.11 0 0 0
19/08/2011
22.13
 38,500 23.60 24.24 22.13 0 0 0
18/08/2011
23.60
 60,700 23.16 24.05 23.16 0 0 0
17/08/2011
23.16
 21,600 23.03 23.16 22.58 0 0 0
16/08/2011
23.03
 10,100 23.03 23.28 23.03 0 0 0
15/08/2011
23.03
 22,800 23.28 23.28 21.69 0 0 0
12/08/2011
23.28
 0 23.28 23.28 23.28 0 0 0
11/08/2011
23.28
 0 22.01 23.28 23.28 0 0 0
10/08/2011
22.01
 20,100 22.26 23.28 22.01 0 0 0
09/08/2011
22.26
 20,200 22.65 22.65 22.26 0 0 0
08/08/2011
22.65
 12,100 22.33 22.65 22.65 0 0 0
05/08/2011
22.33
 17,400 22.01 22.84 22.33 0 0 0
04/08/2011
22.01
 35,200 23.60 23.98 22.01 0 0 0
03/08/2011
23.60
 0 23.28 23.60 23.60 0 0 0
02/08/2011
23.28
 15,900 23.54 23.60 23.28 0 0 0
01/08/2011
23.54
 15,100 23.41 23.67 23.54 0 0 0
29/07/2011
23.41
 15,100 23.60 23.60 23.41 0 0 0
28/07/2011
23.60
 52,800 22.13 23.73 23.60 0 0 0
27/07/2011
22.13
 10,400 23.28 23.86 22.13 0 0 0
26/07/2011
23.28
 19,500 22.01 23.98 21.82 0 0 0
25/07/2011
22.01
 5,400 23.98 23.98 22.01 0 0 0
22/07/2011
23.98
 25,800 23.86 23.98 22.33 0 0 0
21/07/2011
23.86
 20,300 22.26 23.98 23.86 0 0 0
20/07/2011
22.26
 43,000 22.26 23.98 22.26 0 0 0
19/07/2011
22.26
 23,700 22.45 24.18 22.26 0 0 0
18/07/2011
22.45
 68,800 22.33 23.98 22.45 0 0 0
15/07/2011
22.33
 21,000 23.92 23.98 22.33 0 0 0
14/07/2011
23.92
 8,800 23.92 23.98 23.92 0 0 0
13/07/2011
23.92
 82,500 23.73 24.05 22.39 0 0 0
12/07/2011
23.73
 20,400 23.73 24.11 23.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |