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
(2026-08-10) 		0 0% 4,385,100 0 0
1.20
1.40
1.30
2 tháng
(2026-07-10) 		-0.40 -23.53% 15,241,300 0 0
1.20
1.70
1.30
3 tháng
(2026-06-10) 		0.30 30% 27,835,700 0 0
1
1.80
1.30
6 tháng
(2026-03-12) 		0.20 18.18% 31,814,300 0 0
1
1.80
1.30
12 tháng
(2025-09-15) 		0 0% 41,741,200 0 0
1
1.80
1.30
24 tháng
(2024-09-18) 		-0.60 -31.58% 50,474,200 0 0
1
1.90
1.30
36 tháng
(2023-09-25) 		-1.90 -59.38% 100,343,781 -2,500 -0.0
1
3.70
1.30
60 tháng
(2021-10-04) 		-7.40 -85.06% 245,821,952 -103,220 -1.2
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)
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
10/04/2023
3.30
 85,333 3.30 3.40 3.30 0 0 0
07/04/2023
3.30
 74,380 3.40 3.40 3.20 0 0 0
06/04/2023
3.40
 109,210 3.30 3.40 3.30 0 0 0
05/04/2023
3.30
 102,106 3.20 3.30 3.20 0 0 0
04/04/2023
3.20
 13,427 3.20 3.30 3.20 0 0 0
03/04/2023
3.20
 186,349 3.20 3.20 3.10 0 0 0
31/03/2023
3.20
 4,500 3.20 3.20 3.10 0 0 0
30/03/2023
3.20
 29,054 3.10 3.20 3.20 0 0 0
29/03/2023
3.10
 45,032 3.10 3.30 3.10 0 0 0
28/03/2023
3.10
 21,100 3.20 3.20 3.10 0 0 0
27/03/2023
3.20
 169,600 3.20 3.20 3.10 0 0 0
24/03/2023
3.20
 87,940 3.20 3.30 3.10 0 0 0
23/03/2023
3.20
 85,600 3.10 3.20 3.10 0 0 0
22/03/2023
3.10
 111,200 3.20 3.30 3.10 0 0 0
21/03/2023
3.20
 124,663 3.20 3.20 3.10 0 0 0
20/03/2023
3.20
 55,417 3.30 3.30 3.10 0 0 0
17/03/2023
3.30
 14,573 3.30 3.30 3.20 0 0 0
16/03/2023
3.30
 30,700 3.30 3.30 3.20 0 0 0
15/03/2023
3.30
 113,200 3.20 3.40 3.20 0 0 0
14/03/2023
3.20
 118,000 3.20 3.30 3.10 0 0 0
13/03/2023
3.20
 128,700 3.30 3.30 3.10 0 0 0
10/03/2023
3.30
 90,100 3.40 3.40 3.30 0 0 0
09/03/2023
3.40
 68,900 3.30 3.40 3.30 0 0 0
08/03/2023
3.30
 44,200 3.30 3.30 3.20 0 0 0
07/03/2023
3.30
 36,000 3.30 3.30 3.20 0 0 0
06/03/2023
3.30
 57,570 3.30 3.40 3.30 0 0 0
03/03/2023
3.30
 102,500 3.40 3.40 3.30 0 0 0
02/03/2023
3.40
 142,870 3.40 3.50 3.30 0 0 0
01/03/2023
3.40
 226,100 3.40 3.50 3.20 0 0 0
28/02/2023
3.40
 324,147 3.70 3.80 3.40 0 0 0
27/02/2023
3.70
 582,280 3.60 3.90 3.50 0 0 0
24/02/2023
3.60
 758,487 3.30 3.60 3.30 0 0 0
23/02/2023
3.30
 71,539 3.30 3.30 3.20 0 0 0
22/02/2023
3.30
 82,800 3.30 3.30 3.20 0 0 0
21/02/2023
3.30
 49,200 3.20 3.30 3.20 0 0 0
20/02/2023
3.20
 73,400 3.10 3.30 3.10 0 0 0
17/02/2023
3.10
 25,510 3.10 3.20 3 0 0 0
16/02/2023
3.10
 63,500 3 3.20 3 0 0 0
15/02/2023
3
 48,310 3.10 3.10 3 0 0 0
14/02/2023
3.10
 18,500 3 3.10 3 0 0 0
13/02/2023
3
 57,101 3.20 3.20 3 0 0 0
10/02/2023
3.20
 31,300 3.30 3.30 3.20 0 0 0
09/02/2023
3.30
 16,900 3.30 3.30 3.20 0 0 0
08/02/2023
3.30
 35,405 3.30 3.30 3.20 0 0 0
07/02/2023
3.30
 140,940 3.40 3.40 3.20 0 0 0
06/02/2023
3.40
 71,605 3.30 3.40 3.20 0 0 0
03/02/2023
3.30
 42,100 3.30 3.30 3.20 0 0 0
02/02/2023
3.30
 60,320 3.30 3.40 3.20 0 0 0
01/02/2023
3.30
 94,850 3.50 3.60 3.30 0 0 0
31/01/2023
3.50
 125,209 3.30 3.50 3.30 0 0 0
30/01/2023
3.30
 71,251 3.20 3.40 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |