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)
04/12/2023
3.40
 208,749 3.40 3.40 3.30 0 0 0
01/12/2023
3.40
 76,256 3.40 3.40 3.20 0 0 0
30/11/2023
3.40
 137,094 3.30 3.40 3.30 0 0 0
29/11/2023
3.40
 13,701 3.30 3.40 3.30 0 0 0
28/11/2023
3.40
 82,506 3.30 3.40 3.20 0 0 0
27/11/2023
3.30
 83,631 3.40 3.40 3.30 0 0 0
24/11/2023
3.40
 158,902 3.30 3.40 3.30 0 0 0
23/11/2023
3.40
 103,003 3.40 3.50 3.40 0 0 0
22/11/2023
3.50
 64,305 3.40 3.50 3.30 0 0 0
21/11/2023
3.40
 107,308 3.40 3.50 3.40 0 0 0
20/11/2023
3.40
 28,601 3.40 3.40 3.30 0 0 0
17/11/2023
3.40
 292,388 3.40 3.50 3.30 0 0 0
16/11/2023
3.40
 127,521 3.40 3.50 3.40 0 0 0
15/11/2023
3.50
 160,010 3.50 3.60 3.40 0 0 0
14/11/2023
3.50
 75,391 3.40 3.50 3.30 0 0 0
13/11/2023
3.40
 212,708 3.30 3.50 3.30 0 0 0
10/11/2023
3.30
 243,896 3.40 3.50 3.30 0 0 0
09/11/2023
3.50
 360,851 3.50 3.60 3.40 0 0 0
08/11/2023
3.50
 135,806 3.40 3.50 3.30 0 0 0
07/11/2023
3.40
 497,675 3.20 3.50 3.20 0 0 0
06/11/2023
3.20
 225,649 3.20 3.30 3.20 0 0 0
03/11/2023
3.20
 360,800 3.30 3.30 3.20 0 0 0
02/11/2023
3.30
 229,800 3.20 3.30 3.10 0 0 0
01/11/2023
3.20
 164,900 3.10 3.20 3 0 0 0
31/10/2023
3.10
 243,300 3.10 3.20 3.10 0 0 0
30/10/2023
3.10
 327,400 3.20 3.30 3.10 0 0 0
27/10/2023
3.20
 409,800 3.10 3.30 3 0 0 0
26/10/2023
3.10
 877,600 2.90 3.10 3 0 0 0
25/10/2023
2.90
 66,700 3 3 2.90 0 0 0
24/10/2023
3
 38,200 3 3 2.90 0 0 0
23/10/2023
3
 114,600 3 3 2.80 0 0 0
20/10/2023
3
 102,000 2.90 3 2.90 0 0 0
19/10/2023
2.90
 144,500 3.10 3.10 2.90 0 0 0
18/10/2023
3.10
 172,800 3.10 3.10 3 0 0 0
17/10/2023
3.10
 33,100 3.10 3.20 3.10 0 0 0
16/10/2023
3.10
 73,700 3.20 3.20 3.10 0 0 0
13/10/2023
3.20
 35,400 3.20 3.20 3.10 0 0 0
12/10/2023
3.20
 225,000 3.30 3.30 3.20 0 0 0
11/10/2023
3.30
 62,500 3.20 3.30 3.20 0 0 0
10/10/2023
3.20
 254,900 3.10 3.30 3.10 0 0 0
09/10/2023
3.10
 35,900 3.10 3.10 3 0 0 0
06/10/2023
3.10
 86,700 3.10 3.10 3 0 0 0
05/10/2023
3.10
 29,500 3.10 3.20 3 0 0 0
04/10/2023
3.10
 128,100 3.10 3.10 2.90 0 0 0
03/10/2023
3.10
 373,000 3.30 3.30 3.10 0 0 0
02/10/2023
3.30
 54,400 3.20 3.30 3.20 0 0 0
29/09/2023
3.20
 147,600 3.20 3.30 3.20 0 0 0
28/09/2023
3.20
 217,700 3.20 3.30 3.10 0 0 0
27/09/2023
3.20
 143,500 3.30 3.30 3.10 0 0 0
26/09/2023
3.30
 217,900 3.20 3.30 3.20 0 0 0
25/09/2023
3.20
 304,100 3.50 3.50 3.20 0 0 0
22/09/2023
3.50
 305,700 3.60 3.60 3.40 0 0 0
21/09/2023
3.60
 131,800 3.60 3.70 3.60 0 0 0
20/09/2023
3.60
 57,500 3.60 3.70 3.50 0 0 0
19/09/2023
3.60
 115,500 3.60 3.70 3.60 0 0 0
18/09/2023
3.60
 80,900 3.70 3.70 3.60 0 0 0
15/09/2023
3.70
 273,900 3.60 3.70 3.60 0 0 0
14/09/2023
3.60
 364,700 3.70 3.70 3.60 0 0 0
13/09/2023
3.70
 150,800 3.70 3.80 3.60 0 0 0
12/09/2023
3.70
 127,500 3.70 3.80 3.60 0 0 0
11/09/2023
3.70
 254,900 3.70 3.80 3.60 0 0 0
08/09/2023
3.70
 332,900 3.70 3.80 3.70 0 0 0
07/09/2023
3.70
 310,400 3.80 3.90 3.70 0 0 0
06/09/2023
3.80
 109,100 3.80 3.80 3.70 0 0 0
05/09/2023
3.80
 193,400 3.70 3.80 3.60 0 0 0
31/08/2023
3.70
 367,500 3.70 3.80 3.60 0 0 0
30/08/2023
3.70
 135,700 3.70 3.70 3.60 0 0 0
29/08/2023
3.70
 321,400 3.60 3.70 3.60 0 0 0
28/08/2023
3.60
 251,600 3.70 3.70 3.60 0 0 0
25/08/2023
3.70
 183,700 3.60 3.70 3.60 0 0 0
24/08/2023
3.60
 256,100 3.60 3.70 3.60 0 0 0
23/08/2023
3.60
 381,700 3.70 3.70 3.50 0 0 0
22/08/2023
3.70
 426,500 3.70 3.70 3.50 0 0 0
21/08/2023
3.70
 430,200 3.70 3.80 3.60 0 0 0
18/08/2023
3.70
 1,095,200 4 4 3.60 0 0 0
17/08/2023
4
 1,389,800 3.90 4.10 3.90 0 0 0
16/08/2023
3.90
 549,700 4.10 4.10 3.90 0 0 0
15/08/2023
4.10
 730,700 4.20 4.20 4 0 0 0
14/08/2023
4.20
 412,200 4.10 4.20 4 0 0 0
11/08/2023
4.10
 813,600 4.10 4.20 4 0 0 0
10/08/2023
4.10
 1,128,600 4.30 4.40 4.10 0 0 0
09/08/2023
4.30
 1,532,600 4 4.40 4.10 0 0 0
08/08/2023
4
 591,900 4 4.20 4 0 0 0
07/08/2023
4
 530,000 4 4.10 3.90 0 0 0
04/08/2023
4
 184,100 3.80 4 3.80 0 0 0
03/08/2023
3.80
 584,700 3.90 4 3.80 0 0 0
02/08/2023
3.90
 233,400 4 4 3.90 0 0 0
01/08/2023
4
 529,400 4.10 4.20 3.90 0 0 0
31/07/2023
4.10
 416,900 4 4.20 4 0 0 0
28/07/2023
4
 672,900 3.90 4.10 3.90 0 0 0
27/07/2023
3.90
 549,900 4 4 3.80 0 0 0
26/07/2023
4
 129,400 4 4.10 3.90 0 0 0
25/07/2023
4
 338,200 4.10 4.10 4 0 0 0
24/07/2023
4.10
 243,700 3.90 4.10 3.90 0 0 0
21/07/2023
3.90
 315,400 4 4.10 3.90 0 0 0
20/07/2023
4
 326,200 3.90 4 3.90 0 0 0
19/07/2023
3.90
 217,200 4.10 4.10 3.90 0 0 0
18/07/2023
4.10
 437,700 4.10 4.30 4 0 0 0
17/07/2023
4.10
 1,228,300 3.80 4.10 3.80 0 0 0
14/07/2023
3.80
 270,500 3.80 3.90 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |