CTCP Đầu tư Việt Việt Nhật (vnh)

1
0.10
(11.11%)
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
(2025-11-04) 		-0.10 -10% 537,100 0 0
0.90
1
0.90
2 tháng
(2025-10-06) 		-0.50 -35.71% 1,240,800 200 0.0
0.90
1.40
0.90
3 tháng
(2025-09-05) 		-0.70 -43.75% 1,483,900 -5,500 -0.0
0.90
1.80
0.90
6 tháng
(2025-06-09) 		-0.30 -25% 3,022,900 -7,700 -0.0
0.90
1.80
0.90
12 tháng
(2024-12-09) 		-0.30 -25% 5,238,584 -7,600 -0.0
0.90
1.80
0.90
24 tháng
(2023-12-15) 		-1.40 -60.87% 27,388,479 64,000 0.1
0.90
3.60
0.90
36 tháng
(2022-12-20) 		-1.60 -64% 43,228,933 80,401 0.1
0.90
3.60
0.90
60 tháng
(2020-12-30) 		-0.30 -25% 161,533,572 89,201 0.2
0.90
10.50
0.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
2.90
 85,800 2.90 3 2.80 0 0 0
11/07/2023
2.90
 174,200 2.90 3 2.80 0 0 0
10/07/2023
2.90
 268,100 2.60 2.90 2.70 0 0 0
07/07/2023
2.60
 87,100 2.60 2.70 2.50 0 0 0
06/07/2023
2.60
 74,900 2.70 2.70 2.60 0 0 0
05/07/2023
2.70
 40,801 2.80 2.80 2.70 0 0 0
04/07/2023
2.80
 115,929 2.60 2.80 2.60 0 0 0
03/07/2023
2.60
 27,100 2.50 2.70 2.60 0 0 0
30/06/2023
2.50
 66,610 2.50 2.60 2.50 0 0 0
29/06/2023
2.50
 75,200 2.60 2.60 2.50 0 0 0
28/06/2023
2.60
 15,105 2.60 2.60 2.50 0 0 0
27/06/2023
2.60
 71,200 2.70 2.70 2.50 0 0 0
26/06/2023
2.70
 14,000 2.70 2.80 2.60 0 0 0
23/06/2023
2.70
 75,351 2.70 2.80 2.60 0 0 0
22/06/2023
2.70
 35,500 2.50 2.70 2.60 0 0 0
21/06/2023
2.50
 21,600 2.70 2.70 2.50 0 0 0
20/06/2023
2.70
 13,300 2.50 2.70 2.50 0 0 0
19/06/2023
2.50
 28,000 2.80 2.80 2.50 0 0 0
16/06/2023
2.80
 28,117 2.70 2.90 2.60 0 0 0
15/06/2023
2.70
 56,200 2.90 2.90 2.60 0 0 0
14/06/2023
2.90
 118,149 2.90 3.10 2.80 0 0 0
13/06/2023
2.90
 236,646 2.90 3.10 2.80 0 0 0
12/06/2023
2.90
 158,000 2.80 2.90 2.60 0 0 0
09/06/2023
2.80
 130,099 2.90 3.20 2.60 500 0 0.0
08/06/2023
2.90
 230,344 2.60 2.90 2.60 13,000 0 0.0
07/06/2023
2.60
 267,172 2.40 2.60 2.40 0 0 0
06/06/2023
2.40
 16,605 2.40 2.40 2.20 0 0 0
05/06/2023
2.40
 121,245 2.50 2.50 2.30 0 0 0
02/06/2023
2.50
 65,131 2.60 2.70 2.40 0 0 0
01/06/2023
2.60
 205,760 2.40 2.60 2.40 0 0 0
31/05/2023
2.40
 245,731 2.10 2.40 2.10 0 1,000 -0.0
30/05/2023
2.10
 98,940 1.90 2.30 2.10 0 0 0
29/05/2023
1.90
 1,800 2 2 1.90 0 0 0
26/05/2023
2
 42,050 1.90 2 1.90 0 0 0
25/05/2023
1.90
 5,400 1.90 1.90 1.90 0 0 0
24/05/2023
1.90
 13,700 1.90 2 1.90 0 0 0
23/05/2023
1.90
 8,600 1.90 1.90 1.90 0 0 0
22/05/2023
1.90
 27,600 1.90 2 1.80 0 0 0
19/05/2023
1.90
 16,800 1.90 2 1.90 0 0 0
18/05/2023
1.90
 36,900 2 2 1.90 0 0 0
17/05/2023
2
 197,800 1.90 2 1.80 0 0 0
16/05/2023
1.90
 48,552 2 2.20 1.90 0 0 0
15/05/2023
2
 81,000 1.90 2 1.80 0 0 0
12/05/2023
1.90
 72,725 1.80 1.90 1.70 0 0 0
11/05/2023
1.80
 112,350 1.80 1.80 1.80 0 0 0
10/05/2023
1.80
 36,026 1.80 1.90 1.70 0 0 0
09/05/2023
1.80
 8,501 1.80 1.80 1.70 0 0 0
08/05/2023
1.80
 27,707 1.70 1.80 1.70 0 0 0
05/05/2023
1.70
 11,254 1.80 1.80 1.70 0 0 0
04/05/2023
1.80
 7,900 1.80 1.80 1.70 0 0 0
28/04/2023
1.80
 3,200 1.70 1.80 1.70 0 0 0
27/04/2023
1.70
 14,600 1.70 1.80 1.70 0 0 0
26/04/2023
1.70
 40,605 1.80 1.80 1.70 0 0 0
25/04/2023
1.80
 28,574 1.80 1.90 1.80 0 0 0
24/04/2023
1.80
 20,226 1.90 1.90 1.80 0 0 0
21/04/2023
1.90
 14,000 1.90 1.90 1.80 0 0 0
20/04/2023
1.90
 3,600 1.90 2 1.90 0 0 0
19/04/2023
1.90
 41,600 1.90 2 1.90 0 0 0
18/04/2023
1.90
 9,600 2 2 1.90 0 0 0
17/04/2023
2
 7,100 1.90 2 1.90 0 0 0
14/04/2023
1.90
 18,400 2 2 1.80 0 0 0
13/04/2023
2
 34,100 1.90 2 1.80 0 0 0
12/04/2023
1.90
 24,000 1.90 2 1.90 0 0 0
11/04/2023
1.90
 13,400 1.90 1.90 1.90 0 0 0
10/04/2023
1.90
 60,800 2 2 1.90 0 0 0
07/04/2023
2
 24,100 2 2.10 1.90 0 0 0
06/04/2023
2
 50,400 2 2.10 2 0 0 0
05/04/2023
2
 44,800 1.90 2 1.90 0 0 0
04/04/2023
1.90
 67,100 1.90 2 1.90 0 0 0
03/04/2023
1.90
 45,300 2 2 1.80 0 0 0
31/03/2023
2
 57,100 2 2.10 1.90 0 0 0
30/03/2023
2
 37,500 2.10 2.10 2 0 0 0
29/03/2023
2.10
 2,804 2 2.10 2 0 0 0
28/03/2023
2
 97,200 2.10 2.20 1.90 0 0 0
27/03/2023
2.10
 3,400 2.10 2.20 2.10 0 0 0
24/03/2023
2.10
 1,600 2.20 2.20 2.10 0 0 0
23/03/2023
2.20
 0 2.20 2.20 2.20 0 0 0
22/03/2023
2.20
 1,000 2.10 2.20 2.20 0 0 0
21/03/2023
2.10
 3,400 2.10 2.20 2.10 0 0 0
20/03/2023
2.10
 7,000 2 2.20 2.10 0 0 0
17/03/2023
2
 9,807 2.20 2.20 2 0 0 0
16/03/2023
2.20
 3,000 2.20 2.30 2 0 0 0
15/03/2023
2.20
 8,500 2.20 2.30 2.10 0 0 0
14/03/2023
2.20
 13,000 2.20 2.20 2.20 0 0 0
13/03/2023
2.20
 16,230 2.20 2.30 2 0 0 0
10/03/2023
2.20
 33,401 2.30 2.30 2.20 0 0 0
09/03/2023
2.30
 8,100 2.20 2.30 2.20 0 0 0
08/03/2023
2.20
 20,300 2.30 2.30 2.20 0 0 0
07/03/2023
2.30
 10,500 2.30 2.30 2.20 0 0 0
06/03/2023
2.30
 14,700 2.40 2.40 2.30 0 0 0
03/03/2023
2.40
 5,300 2.30 2.40 2.20 0 0 0
02/03/2023
2.30
 8,600 2.20 2.30 2.10 0 0 0
01/03/2023
2.20
 13,100 2.20 2.20 2.10 0 0 0
28/02/2023
2.20
 4,640 2.20 2.30 2.20 0 0 0
27/02/2023
2.20
 14,600 2.30 2.30 2.20 0 0 0
24/02/2023
2.30
 9,500 2.30 2.30 2.20 0 0 0
23/02/2023
2.30
 600 2.30 2.30 2.30 0 0 0
22/02/2023
2.30
 6,600 2.40 2.40 2.20 0 0 0
21/02/2023
2.40
 13,443 2.40 2.40 2.30 0 0 0
20/02/2023
2.40
 10,500 2.40 2.40 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |