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
(2026-02-23) 		-0.30 -23.08% 1,084,700 0 0
1
1.30
1
2 tháng
(2026-01-19) 		-0.20 -16.67% 2,795,300 0 0
1
1.30
1
3 tháng
(2025-12-18) 		-0.40 -28.57% 5,685,600 0 0
1
1.50
1
6 tháng
(2025-09-19) 		-0.40 -28.57% 10,142,000 0 0
1
1.50
1
12 tháng
(2025-03-24) 		-0.90 -47.37% 18,875,000 0 0
1
1.90
1
24 tháng
(2024-03-28) 		-2.30 -69.70% 41,410,273 -2,100 -0.0
1
3.30
1
36 tháng
(2023-04-03) 		-2.20 -68.75% 129,172,402 -2,500 -0.0
1
4.50
1
60 tháng
(2021-04-13) 		-9.30 -90.29% 232,008,310 -67,920 -0.5
1
14.60
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2022
2.80
 102,300 3 3 2.80 0 0 0
23/12/2022
3
 6,300 3 3 2.90 0 0 0
22/12/2022
3
 43,339 3 3.10 2.90 0 0 0
21/12/2022
3
 53,001 3.10 3.10 3 0 0 0
20/12/2022
3.10
 117,600 3.20 3.20 3 0 0 0
19/12/2022
3.20
 153,739 3.10 3.30 3.10 0 0 0
16/12/2022
3.10
 61,301 3.20 3.20 3.10 0 0 0
15/12/2022
3.20
 27,930 3.20 3.20 3.10 0 0 0
14/12/2022
3.20
 51,400 3.20 3.30 3.20 0 0 0
13/12/2022
3.20
 46,300 3.10 3.20 3 0 0 0
12/12/2022
3.10
 111,807 3.20 3.30 3.10 0 0 0
09/12/2022
3.20
 31,700 3.20 3.20 3.10 0 0 0
08/12/2022
3.20
 133,644 3.10 3.30 3.10 0 0 0
07/12/2022
3.10
 116,124 3.30 3.30 3.10 0 0 0
06/12/2022
3.30
 299,000 3.50 3.60 3.30 0 0 0
05/12/2022
3.50
 162,600 3.50 3.60 3.40 0 0 0
02/12/2022
3.50
 171,100 3.30 3.50 3.40 0 0 0
01/12/2022
3.30
 427,598 3.20 3.50 3.20 0 0 0
30/11/2022
3.20
 130,100 3.20 3.30 3.10 0 0 0
29/11/2022
3.20
 147,100 3.30 3.40 3.10 0 0 0
28/11/2022
3.30
 136,646 3.10 3.30 3.10 0 0 0
25/11/2022
3.10
 86,700 2.90 3.10 2.90 0 0 0
24/11/2022
2.90
 30,046 3.10 3.10 2.90 0 0 0
23/11/2022
3.10
 60,400 3.10 3.10 3 0 0 0
22/11/2022
3.10
 214,100 3.10 3.30 3 0 0 0
21/11/2022
3.10
 78,300 3 3.10 2.90 0 0 0
18/11/2022
3
 91,400 2.90 3 2.80 0 0 0
17/11/2022
2.90
 168,400 2.70 2.90 2.80 0 0 0
16/11/2022
2.70
 175,220 2.50 2.70 2.30 0 0 0
15/11/2022
2.50
 72,928 2.70 2.80 2.50 0 0 0
14/11/2022
2.70
 78,532 2.90 2.90 2.70 0 0 0
11/11/2022
2.90
 24,300 2.90 3 2.90 0 0 0
10/11/2022
2.90
 85,600 3.20 3.20 2.90 0 0 0
09/11/2022
3.20
 30,800 3.10 3.30 3.10 0 0 0
08/11/2022
3.10
 16,628 3.20 3.20 3 0 0 0
07/11/2022
3.20
 67,700 3.30 3.40 3.10 0 0 0
04/11/2022
3.30
 46,000 3.50 3.50 3.30 0 0 0
03/11/2022
3.50
 39,300 3.50 3.50 3.40 0 0 0
02/11/2022
3.50
 67,147 3.40 3.50 3.40 0 0 0
01/11/2022
3.40
 96,500 3.50 3.50 3.40 0 0 0
31/10/2022
3.50
 97,100 3.60 3.60 3.40 0 0 0
28/10/2022
3.60
 234,815 3.50 3.70 3.50 0 0 0
27/10/2022
3.50
 74,000 3.30 3.50 3.20 0 0 0
26/10/2022
3.30
 54,433 3.40 3.40 3.20 0 0 0
25/10/2022
3.40
 165,700 3.40 3.50 3.10 0 0 0
24/10/2022
3.40
 197,319 3.70 4 3.40 0 0 0
21/10/2022
3.70
 142,826 4 4 3.70 0 0 0
20/10/2022
4
 23,600 4.10 4.10 3.90 0 0 0
19/10/2022
4.10
 44,700 4 4.10 4 0 0 0
18/10/2022
4
 167,839 3.90 4.10 3.80 0 0 0
17/10/2022
3.90
 57,806 4 4.20 3.90 0 0 0
14/10/2022
4
 171,200 3.90 4.10 4 0 0 0
13/10/2022
3.90
 23,000 3.90 3.90 3.70 0 0 0
12/10/2022
3.90
 119,800 3.80 4 3.50 0 0 0
11/10/2022
3.80
 42,400 4.10 4.10 3.70 0 0 0
10/10/2022
4.10
 88,820 4 4.10 3.90 0 0 0
07/10/2022
4
 216,340 4.40 4.40 4 0 0 0
06/10/2022
4.40
 64,608 4.60 4.60 4.40 0 0 0
05/10/2022
4.60
 144,518 4.50 4.80 4.50 0 0 0
04/10/2022
4.50
 168,025 4.80 5 4.50 0 0 0
03/10/2022
4.80
 77,740 5.10 5.10 4.80 0 0 0
30/09/2022
5.10
 197,498 5.20 5.20 4.80 0 0 0
29/09/2022
5.20
 218,225 5.50 5.60 5.20 0 0 0
28/09/2022
5.50
 182,577 5.70 5.70 5.40 0 0 0
27/09/2022
5.70
 95,450 5.80 5.80 5.60 0 0 0
26/09/2022
5.80
 100,447 6 6 5.70 0 0 0
23/09/2022
6
 214,311 5.90 6.10 5.80 0 0 0
22/09/2022
5.90
 100,420 5.90 5.90 5.70 0 0 0
21/09/2022
5.90
 79,000 6 6 5.80 0 0 0
20/09/2022
6
 106,041 6 6 5.80 0 0 0
19/09/2022
6
 100,300 6.10 6.10 5.90 0 0 0
16/09/2022
6.10
 181,083 6.20 6.20 6 0 0 0
15/09/2022
6.20
 106,975 6.30 6.40 6.20 0 0 0
14/09/2022
6.30
 169,163 6.30 6.40 6.10 0 0 0
13/09/2022
6.30
 47,079 6.30 6.40 6.30 0 0 0
12/09/2022
6.30
 184,941 6.20 6.30 6.20 0 0 0
09/09/2022
6.20
 98,800 6.10 6.20 6 0 0 0
08/09/2022
6.10
 62,800 6.10 6.20 6.10 0 0 0
07/09/2022
6.10
 183,200 6.20 6.30 6.10 0 0 0
06/09/2022
6.20
 138,600 6.20 6.30 6.20 0 0 0
05/09/2022
6.20
 65,300 6.30 6.40 6.20 0 0 0
31/08/2022
6.30
 104,600 6.40 6.40 6.30 0 0 0
30/08/2022
6.40
 114,700 6.30 6.50 6.40 0 0 0
29/08/2022
6.30
 268,500 6.50 6.50 6.20 0 0 0
26/08/2022
6.50
 152,400 6.60 6.70 6.50 0 0 0
25/08/2022
6.60
 98,123 6.60 6.70 6.60 0 0 0
24/08/2022
6.60
 129,707 6.60 6.70 6.50 0 0 0
23/08/2022
6.60
 96,900 6.40 6.60 6.30 0 0 0
22/08/2022
6.40
 206,000 6.50 6.60 6.40 0 0 0
19/08/2022
6.50
 188,193 6.60 6.70 6.50 0 0 0
18/08/2022
6.60
 154,000 6.60 6.60 6.50 0 0 0
17/08/2022
6.60
 114,400 6.70 6.80 6.60 0 0 0
16/08/2022
6.70
 529,460 6.80 6.90 6.60 0 0 0
15/08/2022
6.80
 477,130 6.90 7.10 6.70 0 0 0
12/08/2022
6.90
 158,900 7 7 6.80 0 0 0
11/08/2022
7
 144,100 7.20 7.30 7 0 0 0
10/08/2022
7.20
 64,500 7.20 7.30 7.10 0 0 0
09/08/2022
7.20
 231,000 7.10 7.30 7 0 0 0
08/08/2022
7.10
 147,000 7 7.10 6.90 0 0 0
05/08/2022
7
 188,700 6.80 7 6.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |