CTCP Vinam (cvn)

1
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
(2026-02-11) 		-0.10 -8.33% 1,671,500 0 0
1.10
1.30
1.10
2 tháng
(2026-01-12) 		-0.10 -8.33% 3,218,000 0 0
1.10
1.30
1.10
3 tháng
(2025-12-15) 		-0.30 -21.43% 5,470,500 0 0
1.10
1.50
1.10
6 tháng
(2025-09-15) 		-0.20 -15.38% 9,926,900 0 0
1
1.50
1.10
12 tháng
(2025-03-18) 		-0.80 -42.11% 18,659,900 0 0
1
1.90
1.10
24 tháng
(2024-03-25) 		-2.30 -67.65% 42,256,037 -2,100 -0.0
1
3.40
1.10
36 tháng
(2023-03-29) 		-2 -64.52% 129,035,888 -2,500 -0.0
1
4.50
1.10
60 tháng
(2021-04-08) 		-9.70 -89.81% 232,881,634 -200,120 -1.8
1
14.60
1.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2011
13.59
 36,100 13.40 14.42 13.59 0 0 0
18/05/2011
13.40
 74,000 12.69 13.71 12.69 0 0 0
17/05/2011
12.69
 69,800 12.06 13.01 12.18 0 0 0
16/05/2011
12.06
 89,800 11.55 12.31 11.61 0 0 0
13/05/2011
11.55
 61,800 11.61 11.80 11.35 0 0 0
12/05/2011
11.61
 51,600 10.97 11.61 11.16 0 0 0
11/05/2011
10.97
 46,900 10.65 11.35 10.97 0 0 0
10/05/2011
10.65
 5,900 10.72 10.72 10.65 0 0 0
09/05/2011
10.72
 2,100 11.48 11.48 10.72 0 0 0
06/05/2011
11.48
 55,900 11.23 11.74 10.84 0 0 0
05/05/2011
11.23
 26,500 11.86 11.86 11.16 0 0 0
04/05/2011
11.86
 79,500 11.42 11.99 11.48 0 0 0
29/04/2011
11.42
 31,200 10.84 11.42 10.91 0 0 0
28/04/2011
10.84
 6,000 10.33 10.84 10.65 0 0 0
27/04/2011
10.33
 21,300 9.95 10.84 10.21 0 0 0
26/04/2011
9.95
 24,700 10.72 10.72 9.89 0 0 0
25/04/2011
10.72
 131,100 11.35 11.35 10.59 0 0 0
22/04/2011
11.35
 52,400 12.18 12.18 11.29 0 0 0
21/04/2011
12.18
 33,700 12.89 12.89 11.99 0 0 0
20/04/2011
12.89
 43,000 13.78 13.78 12.82 0 0 0
19/04/2011
13.78
 41,400 14.67 14.67 13.71 0 0 0
18/04/2011
14.67
 35,100 15.31 15.31 14.67 0 0 0
15/04/2011
15.31
 21,900 16.20 16.39 15.31 0 0 0
14/04/2011
16.20
 1,500 16.20 16.27 16.20 0 0 0
13/04/2011
16.20
 1,200 16.07 16.20 16.20 0 0 0
08/04/2011
16.07
 5,800 15.95 16.33 16.07 0 0 0
07/04/2011
15.95
 2,100 15.95 16.27 15.95 0 0 0
06/04/2011
15.95
 2,000 15.56 15.95 15.82 0 0 0
05/04/2011
15.56
 2,200 15.95 16.59 15.56 0 0 0
04/04/2011
15.95
 3,200 16.33 16.33 15.82 0 0 0
01/04/2011
16.33
 2,100 16.59 16.65 16.27 0 0 0
31/03/2011
16.59
 3,300 16.27 16.78 16.59 0 0 0
30/03/2011
16.27
 16,700 17.16 17.29 16.14 0 0 0
29/03/2011
17.16
 4,000 17.67 17.67 17.16 0 0 0
28/03/2011
17.67
 1,400 18.18 18.18 17.67 0 0 0
25/03/2011
18.18
 67,100 18.50 18.69 17.22 0 0 0
24/03/2011
18.50
 11,600 18.18 18.50 17.80 0 0 0
23/03/2011
18.18
 23,400 16.78 18.18 16.90 0 0 0
22/03/2011
16.78
 11,000 16.59 17.35 16.78 0 0 0
21/03/2011
16.59
 10,500 16.90 16.90 16.59 0 0 0
18/03/2011
16.90
 61,600 16.59 17.03 16.59 0 0 0
17/03/2011
16.59
 12,800 15.95 16.59 16.14 0 0 0
16/03/2011
15.95
 12,300 15.95 16.27 15.95 0 0 0
15/03/2011
15.95
 13,600 16.65 16.65 15.50 0 0 0
14/03/2011
16.65
 4,700 17.80 17.80 16.65 0 0 0
11/03/2011
17.80
 11,600 19.26 19.26 17.80 0 0 0
10/03/2011
19.26
 230,200 18.12 19.33 18.12 0 0 0
09/03/2011
18.12
 15,500 18.18 18.63 17.86 0 0 0
08/03/2011
18.18
 22,600 17.92 19.14 18.18 0 0 0
07/03/2011
17.92
 6,400 17.86 18.18 17.92 0 0 0
04/03/2011
17.86
 9,300 16.59 18.18 17.86 0 0 0
03/03/2011
16.59
 5,900 16.59 17.67 16.59 0 0 0
02/03/2011
16.59
 12,400 17.22 17.22 16.59 0 0 0
01/03/2011
17.22
 18,600 17.22 17.86 17.03 0 0 0
28/02/2011
17.22
 58,000 17.22 17.92 16.27 0 0 0
25/02/2011
17.22
 51,000 16.59 17.22 16.27 0 0 0
24/02/2011
16.59
 43,800 16.59 16.71 15.44 0 0 0
23/02/2011
16.59
 21,900 16.14 16.90 16.14 0 0 0
22/02/2011
16.14
 26,100 17.16 17.16 16.14 0 0 0
21/02/2011
17.16
 45,900 18.12 18.12 17.16 0 0 0
18/02/2011
18.12
 101,700 19.14 19.77 18.12 0 0 0
17/02/2011
19.14
 48,500 19.71 19.77 18.75 0 0 0
16/02/2011
19.71
 63,900 19.46 19.77 19.14 0 0 0
15/02/2011
19.46
 48,500 17.99 19.46 17.10 0 0 0
14/02/2011
17.99
 46,300 18.82 19.33 17.99 0 0 0
11/02/2011
18.82
 66,500 21.11 21.11 18.69 0 0 0
10/02/2011
21.11
 68,000 19.77 21.11 18.44 0 0 0
09/02/2011
19.77
 93,000 18.75 19.90 19.46 0 0 0
08/02/2011
18.75
 85,300 17.67 18.75 17.86 0 0 0
28/01/2011
17.67
 66,300 16.59 17.67 16.59 0 0 0
27/01/2011
16.59
 38,400 15.88 16.59 15.95 0 0 0
26/01/2011
15.88
 63,500 14.93 15.88 13.84 0 0 0
25/01/2011
14.93
 87,100 14.16 15.05 13.71 0 0 0
24/01/2011
14.16
 85,900 13.27 14.16 14.03 0 0 0
21/01/2011
13.27
 60,700 12.69 13.27 13.27 0 0 0
20/01/2011
12.69
 58,600 11.86 12.69 12.12 0 0 0
19/01/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
Quyền mua cổ phiếu: 10/17 Giá: 11 (Volume + 170%, Ratio=1.70)
19/01/2011
11.86
 1,700 10.33 11.86 11.86 0 0 0
18/01/2011
10.34
 32,400 10.48 11.72 10.34 0 0 0
17/01/2011
10.48
 51,900 10.51 11.19 9.84 0 0 0
14/01/2011
10.51
 253,100 10.30 10.58 9.27 0 0 0
13/01/2011
10.30
 4,500 10.26 10.66 9.59 0 0 0
12/01/2011
10.26
 200 11.01 11.01 10.26 0 0 0
11/01/2011
11.01
 100 11.83 11.83 11.01 0 0 0
10/01/2011
11.83
 0 11.83 11.83 11.83 0 0 0
07/01/2011
11.83
 0 11.83 11.83 11.83 0 0 0
06/01/2011
11.83
 100 11.12 11.83 11.83 0 0 0
05/01/2011
11.12
 100 11.30 11.30 11.12 0 0 0
04/01/2011
11.30
 100 11.01 11.30 11.30 0 0 0
31/12/2010
11.01
 200 10.73 11.01 11.01 0 0 0
30/12/2010
10.73
 500 11.51 11.51 10.73 0 0 0
29/12/2010
11.51
 100 11.69 11.69 11.51 0 0 0
28/12/2010
11.69
 300 11.01 11.69 11.69 0 0 0
27/12/2010
11.01
 500 10.66 11.01 11.01 0 0 0
24/12/2010
10.66
 700 10.66 10.66 10.66 0 0 0
23/12/2010
10.66
 1,000 10.73 10.73 10.66 0 0 0
22/12/2010
10.73
 1,300 10.41 10.73 10.69 0 0 0
21/12/2010
10.41
 300 10.87 10.87 10.41 0 0 0
20/12/2010
10.87
 2,000 10.55 10.87 10.80 0 0 0
17/12/2010
10.55
 10,000 11.08 11.79 10.55 0 0 0
16/12/2010
11.08
 6,600 11.58 11.58 11.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |