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
(2026-04-01) 		-0.60 -33.33% 423,600 0 0
1.20
1.80
1.20
2 tháng
(2026-03-02) 		-0.40 -25% 805,400 0 0
1.20
1.80
1.20
3 tháng
(2026-02-02) 		-0.10 -7.69% 1,323,700 0 0
1.20
1.80
1.20
6 tháng
(2025-11-03) 		0.20 20% 3,621,100 -17,800 -0.0
0.90
1.80
1.20
12 tháng
(2025-05-06) 		-0.10 -7.69% 6,281,200 -25,500 -0.0
0.90
1.80
1.20
24 tháng
(2024-05-13) 		0 0% 11,821,516 46,000 0.1
0.90
2
1.20
36 tháng
(2023-05-17) 		-0.80 -40% 43,951,564 61,701 0.1
0.90
3.60
1.20
60 tháng
(2021-05-27) 		-2.40 -66.67% 125,601,909 53,401 0.1
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)
22/11/2011
3.30
 1,130 3.40 3.50 3.30 0 0 0
21/11/2011
3.40
 80 3.50 3.60 3.40 0 0 0
18/11/2011
3.50
 210 3.60 3.60 3.50 0 0 0
17/11/2011
3.60
 100 3.70 3.70 3.60 0 0 0
16/11/2011
3.70
 300 3.60 3.70 3.50 0 0 0
15/11/2011
3.60
 60 3.70 3.80 3.60 0 0 0
14/11/2011
3.70
 60 3.80 3.80 3.70 0 0 0
11/11/2011
3.80
 0 3.80 3.80 3.80 0 0 0
10/11/2011
3.80
 190 3.80 3.90 3.70 0 0 0
09/11/2011
3.80
 550 3.90 3.90 3.80 0 0 0
08/11/2011
3.90
 5,010 4.10 4.10 3.90 0 0 0
07/11/2011
4.10
 440 4.10 4.10 4.10 440 0 0.0
04/11/2011
4.10
 90 4.20 4.20 4 0 0 0
03/11/2011
4.20
 0 4.20 4.20 4.20 0 0 0
02/11/2011
4.20
 0 4.20 4.20 4.20 0 0 0
01/11/2011
4.20
 610 4 4.20 3.80 0 0 0
31/10/2011
4
 20 3.90 4 4 0 0 0
28/10/2011
3.90
 40 3.80 3.90 3.70 0 0 0
27/10/2011
3.80
 1,020 3.90 4 3.80 0 0 0
26/10/2011
3.90
 3,550 3.80 3.90 3.70 0 0 0
25/10/2011
3.80
 180 3.90 3.90 3.80 0 0 0
24/10/2011
3.90
 230 3.90 4 3.80 0 0 0
21/10/2011
3.90
 50 3.80 3.90 3.80 0 0 0
20/10/2011
3.80
 120 4 4 3.80 0 0 0
19/10/2011
4
 8,000 4 4 4 0 0 0
18/10/2011
4
 1,210 4 4 4 0 0 0
17/10/2011
4
 50 4.10 4.10 3.90 0 0 0
14/10/2011
4.10
 960 4.10 4.10 3.90 0 0 0
13/10/2011
4.10
 0 4.10 4.10 4.10 0 0 0
12/10/2011
4.10
 560 4.30 4.30 4.10 0 0 0
11/10/2011
4.30
 0 4.30 4.30 4.30 0 0 0
10/10/2011
4.30
 0 4.30 4.30 4.30 0 0 0
07/10/2011
4.30
 20 4.20 4.30 4.30 0 0 0
06/10/2011
4.20
 2,310 4.10 4.30 4 0 0 0
05/10/2011
4.10
 1,090 4.20 4.20 4 0 0 0
04/10/2011
4.20
 1,110 4.20 4.20 4 0 0 0
03/10/2011
4.20
 1,110 4.20 4.20 4 0 0 0
30/09/2011
4.20
 4,220 4.40 4.40 4.20 0 0 0
29/09/2011
4.40
 8,870 4.40 4.40 4.20 0 0 0
28/09/2011
4.40
 2,430 4.40 4.40 4.20 0 0 0
27/09/2011
4.40
 21,710 4.50 4.50 4.30 0 0 0
26/09/2011
4.50
 0 4.50 4.50 4.50 0 0 0
23/09/2011
4.50
 130 4.60 4.60 4.50 30 0 0.0
22/09/2011
4.60
 1,250 4.60 4.60 4.40 0 0 0
21/09/2011
4.60
 1,780 4.60 4.60 4.40 0 0 0
20/09/2011
4.60
 3,620 4.80 4.80 4.60 0 0 0
19/09/2011
4.80
 2,540 4.80 4.80 4.60 0 0 0
16/09/2011
4.80
 0 4.80 4.80 4.80 0 0 0
15/09/2011
4.80
 3,390 4.60 4.80 4.40 0 0 0
14/09/2011
4.60
 11,320 4.60 4.80 4.60 0 0 0
13/09/2011
4.60
 16,710 4.40 4.60 4.20 0 0 0
12/09/2011
4.40
 320 4.40 4.50 4.40 0 0 0
09/09/2011
4.40
 6,080 4.30 4.50 4.10 0 0 0
08/09/2011
4.30
 24,950 4.10 4.30 4 0 0 0
07/09/2011
4.10
 1,300 4.30 4.30 4.10 0 0 0
06/09/2011
4.30
 70 4.40 4.50 4.30 0 0 0
05/09/2011
4.40
 460 4.50 4.50 4.30 0 0 0
01/09/2011
4.50
 810 4.50 4.50 4.50 0 0 0
31/08/2011
4.50
 1,330 4.50 4.50 4.30 0 0 0
30/08/2011
4.50
 0 4.50 4.50 4.50 0 0 0
29/08/2011
4.50
 1,750 4.40 4.50 4.30 0 0 0
26/08/2011
4.40
 2,080 4.30 4.50 4.30 0 0 0
25/08/2011
4.30
 60 4.50 4.50 4.30 0 0 0
24/08/2011
4.50
 130 4.50 4.50 4.30 0 0 0
23/08/2011
4.50
 10 4.70 4.70 4.50 0 0 0
22/08/2011
4.70
 120 4.50 4.70 4.50 0 0 0
19/08/2011
4.50
 160 4.30 4.50 4.40 0 0 0
18/08/2011
4.30
 210 4.50 4.50 4.30 0 0 0
17/08/2011
4.50
 330 4.50 4.50 4.30 0 0 0
16/08/2011
4.50
 1,280 4.50 4.50 4.30 0 0 0
15/08/2011
4.50
 400 4.50 4.50 4.50 0 0 0
12/08/2011
4.50
 1,290 4.50 4.50 4.30 0 0 0
11/08/2011
4.50
 1,010 4.50 4.50 4.30 0 0 0
10/08/2011
4.50
 3,110 4.50 4.60 4.30 0 0 0
09/08/2011
4.50
 10 4.60 4.60 4.50 0 0 0
08/08/2011
4.60
 30 4.60 4.60 4.50 0 0 0
05/08/2011
4.60
 9,820 4.50 4.70 4.30 0 0 0
04/08/2011
4.50
 2,130 4.30 4.50 4.30 0 0 0
03/08/2011
4.30
 3,000 4.20 4.40 4.20 0 0 0
02/08/2011
4.20
 1,380 4 4.20 4 0 0 0
01/08/2011
4
 10 3.90 4 4 0 0 0
29/07/2011
3.90
 5,630 3.80 3.90 3.90 0 0 0
28/07/2011
3.80
 5,500 4 4 3.80 0 0 0
27/07/2011
4
 2,100 4 4.20 4 0 0 0
26/07/2011
4
 10 4.20 4.20 4 0 0 0
25/07/2011
4.20
 100 4.40 4.40 4.20 0 0 0
22/07/2011
4.40
 450 4.40 4.40 4.40 0 0 0
21/07/2011
4.40
 5,920 4.20 4.40 4 0 0 0
20/07/2011
4.20
 3,890 4.20 4.20 4 0 0 0
19/07/2011
4.20
 110 4.20 4.20 4 0 0 0
18/07/2011
4.20
 498 4.40 4.40 4.20 0 0 0
15/07/2011
4.40
 5,050 4.60 4.70 4.40 0 0 0
14/07/2011
4.60
 10 4.50 4.60 4.60 0 0 0
13/07/2011
4.50
 1,320 4.70 4.80 4.50 0 0 0
12/07/2011
4.70
 320 4.90 4.90 4.70 0 0 0
11/07/2011
4.90
 70 4.90 4.90 4.70 0 0 0
08/07/2011
4.90
 50 4.90 4.90 4.70 0 0 0
07/07/2011
4.90
 0 4.90 4.90 4.90 0 0 0
06/07/2011
4.90
 880 5 5 4.80 0 0 0
05/07/2011
5
 1,030 4.90 5 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |