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)
18/01/2012
16.84
 1,300 17.10 17.10 16.84 0 0 0
17/01/2012
17.10
 0 17.10 17.10 17.10 0 0 0
16/01/2012
17.10
 0 17.10 17.10 17.10 0 0 0
13/01/2012
17.10
 3,100 17.16 17.16 17.10 0 0 0
12/01/2012
17.16
 0 17.16 17.16 17.16 0 0 0
11/01/2012
17.16
 0 17.16 17.16 17.16 0 0 0
10/01/2012
17.16
 100 17.16 17.16 17.16 0 0 0
09/01/2012
17.16
 0 17.16 17.16 17.16 0 0 0
06/01/2012
17.16
 0 17.16 17.16 17.16 0 0 0
05/01/2012
17.16
 0 17.16 17.16 17.16 0 0 0
04/01/2012
17.16
 0 17.16 17.16 17.16 0 0 0
03/01/2012
17.16
 0 17.16 17.16 17.16 0 0 0
30/12/2011
17.16
 100 17.16 17.16 17.16 0 0 0
29/12/2011
17.16
 0 17.16 17.16 17.16 0 0 0
28/12/2011
17.16
 0 17.16 17.16 17.16 0 0 0
27/12/2011
17.16
 0 17.16 17.16 17.16 0 0 0
26/12/2011
17.16
 500 17.22 17.22 17.16 0 0 0
23/12/2011
17.22
 100 17.22 17.22 17.22 0 0 0
22/12/2011
17.22
 0 17.22 17.22 17.22 0 0 0
21/12/2011
17.22
 0 17.22 17.22 17.22 0 0 0
20/12/2011
17.22
 0 17.22 17.22 17.22 0 0 0
19/12/2011
17.22
 0 17.22 17.22 17.22 0 0 0
16/12/2011
17.22
 100 17.41 17.41 17.22 0 0 0
15/12/2011
17.41
 0 17.41 17.41 17.41 0 0 0
14/12/2011
17.41
 0 17.41 17.41 17.41 0 0 0
13/12/2011
17.41
 0 17.41 17.41 17.41 0 0 0
12/12/2011
17.41
 0 17.41 17.41 17.41 0 0 0
09/12/2011
17.41
 0 17.41 17.41 17.41 0 0 0
08/12/2011
17.41
 0 17.41 17.41 17.41 0 0 0
07/12/2011
17.41
 0 17.41 17.41 17.41 0 0 0
06/12/2011
17.41
 0 16.07 17.41 17.41 0 0 0
05/12/2011
16.07
 24,600 17.10 17.48 16.07 0 0 0
02/12/2011
17.10
 31,500 17.92 17.92 17.10 0 0 0
01/12/2011
17.92
 67,500 17.99 17.99 17.86 0 0 0
30/11/2011
17.99
 0 17.73 17.99 17.99 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |