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)
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
13/07/2023
3.80
 403,400 3.80 3.90 3.70 0 0 0
12/07/2023
3.80
 193,600 3.80 3.90 3.80 0 0 0
11/07/2023
3.80
 144,600 3.80 3.90 3.80 0 0 0
10/07/2023
3.80
 419,300 3.80 3.90 3.70 0 0 0
07/07/2023
3.80
 103,900 3.80 3.80 3.70 0 0 0
06/07/2023
3.80
 199,400 3.80 3.90 3.70 0 0 0
05/07/2023
3.80
 110,801 3.80 3.90 3.80 0 0 0
04/07/2023
3.80
 191,010 3.80 3.90 3.70 0 0 0
03/07/2023
3.80
 46,265 3.70 3.80 3.60 0 0 0
30/06/2023
3.70
 226,941 3.80 3.80 3.60 0 0 0
29/06/2023
3.80
 260,789 3.90 4 3.80 0 0 0
28/06/2023
3.90
 503,505 4 4 3.90 0 0 0
27/06/2023
4
 147,502 4 4 3.90 0 0 0
26/06/2023
4
 579,587 4.10 4.10 3.80 0 0 0
23/06/2023
4.10
 521,359 4.10 4.20 4 0 0 0
22/06/2023
4.10
 375,405 4.10 4.20 4 0 0 0
21/06/2023
4.10
 269,765 3.90 4.10 3.90 0 0 0
20/06/2023
3.90
 209,470 3.90 4 3.70 0 0 0
19/06/2023
3.90
 1,247,128 4.20 4.30 3.80 0 0 0
16/06/2023
4.20
 586,200 4.30 4.40 4.20 0 0 0
15/06/2023
4.30
 736,839 4.50 4.50 4.20 0 0 0
14/06/2023
4.50
 760,577 4.50 4.70 4.30 0 0 0
13/06/2023
4.50
 775,320 4.30 4.60 4.30 0 0 0
12/06/2023
4.30
 553,400 4.30 4.40 4.20 0 0 0
09/06/2023
4.30
 528,221 4.20 4.30 4.10 0 0 0
08/06/2023
4.20
 1,409,402 4.50 4.50 4.20 0 0 0
07/06/2023
4.50
 677,565 4.50 4.60 4.40 0 0 0
06/06/2023
4.50
 1,379,788 4.20 4.50 4.10 0 0 0
05/06/2023
4.20
 525,564 4.20 4.30 4.10 0 0 0
02/06/2023
4.20
 1,327,934 4.20 4.40 4 0 0 0
01/06/2023
4.20
 1,427,553 4.20 4.40 4.10 0 0 0
31/05/2023
4.20
 1,705,644 3.90 4.20 3.90 0 0 0
30/05/2023
3.90
 1,185,780 3.90 4 3.80 0 0 0
29/05/2023
3.90
 1,328,159 3.70 3.90 3.60 0 0 0
26/05/2023
3.70
 302,100 3.50 3.70 3.50 0 0 0
25/05/2023
3.50
 528,900 3.60 3.60 3.50 0 0 0
24/05/2023
3.60
 591,551 3.60 3.70 3.50 0 0 0
23/05/2023
3.60
 788,744 3.70 3.70 3.50 0 0 0
22/05/2023
3.70
 413,511 3.60 3.80 3.60 0 0 0
19/05/2023
3.60
 2,939,234 3.80 4.10 3.60 0 0 0
18/05/2023
3.80
 2,130,095 3.70 4 3.60 0 0 0
17/05/2023
3.70
 2,953,103 3.40 3.70 3.40 0 0 0
16/05/2023
3.40
 510,037 3.50 3.50 3.40 0 0 0
15/05/2023
3.50
 572,600 3.40 3.60 3.40 0 0 0
12/05/2023
3.40
 1,457,200 3.50 3.60 3.30 0 0 0
11/05/2023
3.50
 1,244,300 3.40 3.50 3.30 0 0 0
10/05/2023
3.40
 744,403 3.20 3.40 3.20 0 0 0
09/05/2023
3.20
 266,900 3.20 3.20 3.10 0 0 0
08/05/2023
3.20
 252,672 3.20 3.30 3.20 0 0 0
05/05/2023
3.20
 144,368 3.20 3.20 3.10 0 0 0
04/05/2023
3.20
 74,262 3.20 3.20 3.10 0 0 0
28/04/2023
3.20
 204,353 3.20 3.30 3.20 0 0 0
27/04/2023
3.20
 73,400 3.20 3.30 3.20 0 0 0
26/04/2023
3.20
 63,400 3.30 3.30 3.20 0 0 0
25/04/2023
3.30
 97,300 3.30 3.30 3.20 0 0 0
24/04/2023
3.30
 82,300 3.20 3.30 3.20 0 0 0
21/04/2023
3.20
 129,705 3.30 3.30 3.20 0 0 0
20/04/2023
3.30
 28,601 3.20 3.30 3.20 0 0 0
19/04/2023
3.20
 50,601 3.40 3.40 3.20 0 0 0
18/04/2023
3.40
 48,360 3.30 3.40 3.20 0 0 0
17/04/2023
3.30
 77,800 3.30 3.30 3.30 0 0 0
14/04/2023
3.30
 174,600 3.50 3.60 3.30 0 0 0
13/04/2023
3.50
 144,512 3.50 3.50 3.30 0 0 0
12/04/2023
3.50
 334,927 3.50 3.70 3.50 0 0 0
11/04/2023
3.50
 355,904 3.30 3.50 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |