CTCP Đầu tư Việt Việt Nhật (vnh)

0.70
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
(2026-08-18) 		-0.10 -12.50% 399,600 0 0
0.70
1.40
0.70
2 tháng
(2026-07-20) 		-0.30 -30% 664,300 0 0
0.70
1.40
0.70
3 tháng
(2026-06-19) 		-0.30 -30% 1,086,500 0 0
0.70
1.40
0.70
6 tháng
(2026-03-23) 		-1.10 -61.11% 2,837,400 0 0
0.70
1.80
0.70
12 tháng
(2025-09-22) 		-0.80 -53.33% 6,973,300 0 0
0.70
1.80
0.70
24 tháng
(2024-09-27) 		-0.70 -50% 13,782,247 0 0
0.70
3.20
0.70
36 tháng
(2023-10-03) 		-1.80 -72% 40,562,237 0 0
0.70
3.60
0.70
60 tháng
(2021-10-13) 		-8.50 -92.39% 90,537,536 -2,100 0.0
0.70
10.10
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
2.60
 26,700 2.60 2.60 2.50 0 0 0
23/08/2023
2.70
 62,300 2.60 2.70 2.50 0 0 0
22/08/2023
2.60
 81,100 2.60 2.60 2.50 0 0 0
21/08/2023
2.70
 46,900 2.70 2.70 2.60 0 0 0
18/08/2023
2.70
 283,900 2.80 2.80 2.50 0 0 0
17/08/2023
2.80
 23,900 2.80 2.80 2.70 0 0 0
16/08/2023
2.70
 47,200 2.80 2.80 2.70 0 0 0
15/08/2023
2.80
 41,200 2.80 2.80 2.70 0 0 0
14/08/2023
2.80
 37,600 2.90 2.90 2.70 0 0 0
11/08/2023
2.80
 88,701 2.80 2.90 2.70 0 0 0
10/08/2023
2.90
 128,244 2.90 3 2.80 0 0 0
09/08/2023
3
 147,585 2.90 3 2.80 0 0 0
08/08/2023
2.90
 183,700 2.80 2.90 2.70 0 0 0
07/08/2023
2.80
 95,010 2.80 2.80 2.70 0 0 0
04/08/2023
2.70
 44,600 2.70 2.70 2.60 0 0 0
03/08/2023
2.70
 48,600 2.70 2.70 2.60 0 0 0
02/08/2023
2.50
 2,900 2.50 2.50 2.40 0 0 0
01/08/2023
2.10
 22,200 2.20 2.30 2.10 0 0 0
31/07/2023
2.80
 100,600 2.80 2.90 2.70 0 0 0
28/07/2023
2.80
 90,802 2.70 2.80 2.60 0 0 0
27/07/2023
0.70
 0 0.70 0.70 0.70 0 0 0
26/07/2023
2.80
 54,369 2.80 2.80 2.70 0 0 0
25/07/2023
2.80
 106,000 2.80 2.90 2.70 0 0 0
24/07/2023
2.80
 131,091 2.70 2.90 2.70 0 0 0
21/07/2023
2.80
 399,600 2.90 2.90 2.70 0 0 0
20/07/2023
2.80
 433,100 3 3.20 2.80 0 0 0
19/07/2023
3
 503,469 3.20 3.50 3 0 0 0
18/07/2023
3.30
 571,544 2.90 3.30 2.90 0 0 0
17/07/2023
2.90
 49,095 2.80 2.90 2.80 0 0 0
14/07/2023
2.80
 24,901 3 3 2.80 0 0 0
13/07/2023
3
 41,900 2.90 3 2.90 0 0 0
12/07/2023
2.90
 85,801 2.90 3 2.80 0 0 0
11/07/2023
2.90
 174,220 2.80 3 2.80 0 0 0
10/07/2023
2.50
 7,600 2.50 2.50 2.40 0 0 0
07/07/2023
2.60
 87,100 2.50 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 2.70 2.80 2.60 0 0 0
03/07/2023
2.60
 27,100 2.70 2.70 2.60 0 0 0
30/06/2023
0.70
 0 0.70 0.70 0.70 0 0 0
29/06/2023
2.50
 86,000 2.50 2.60 2.50 0 0 0
28/06/2023
2.60
 15,105 2.50 2.60 2.50 0 0 0
27/06/2023
2.60
 71,600 2.60 2.60 2.50 0 0 0
26/06/2023
2.70
 14,000 2.60 2.80 2.60 0 0 0
23/06/2023
2.60
 76,851 2.70 2.80 2.60 0 0 0
22/06/2023
2.70
 35,500 2.70 2.70 2.60 0 0 0
21/06/2023
2.60
 33,000 2.60 2.70 2.50 0 0 0
20/06/2023
0.70
 0 0.70 0.70 0.70 0 0 0
19/06/2023
2.50
 28,000 2.70 2.70 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 3 3.10 2.80 0 0 0
13/06/2023
0.70
 0 0.70 0.70 0.70 0 0 0
12/06/2023
2.90
 158,000 2.90 2.90 2.60 0 0 0
09/06/2023
2.80
 130,099 2.90 3.20 2.60 0 0 0
08/06/2023
2.90
 230,344 2.60 2.90 2.60 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 2.30 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
 251,431 2.10 2.40 2.10 0 0 0
30/05/2023
2.10
 98,940 2.10 2.30 2.10 0 0 0
29/05/2023
2.10
 190,900 2 2.10 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 2 2 1.90 0 0 0
18/05/2023
1.90
 36,900 2 2 1.90 0 0 0
17/05/2023
2
 209,800 2 2 1.80 0 0 0
16/05/2023
1.90
 48,552 2.10 2.20 1.90 0 0 0
15/05/2023
2
 81,000 1.80 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 1.70 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
 28,707 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
03/05/2023
2.40
 5,300 2.30 2.40 2.20 0 0 0
02/05/2023
2.50
 5,600 2.50 2.60 2.40 0 0 0
01/05/2023
2.20
 2,500 2.20 2.30 2.10 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 1.80 1.80 1.70 0 0 0
26/04/2023
1.70
 40,605 1.70 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 1.80 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
 43,100 2 2 1.90 0 0 0
18/04/2023
1.90
 9,600 1.90 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 1.90 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 2 2 1.90 0 0 0
11/04/2023
3
 215,931 2.90 3.30 2.80 0 0 0
10/04/2023
2.50
 10,940 2.50 2.60 2.50 0 0 0
07/04/2023
2.80
 115,929 2.70 2.80 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |