CTCP Đầu tư Việt Việt Nhật (vnh)

1.70
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
(2026-02-23) 		0.10 6.25% 393,600 0 0
1.60
1.80
1.70
2 tháng
(2026-01-19) 		0.60 54.55% 1,433,800 0 0
1.10
1.80
1.70
3 tháng
(2025-12-18) 		0.70 70% 2,147,900 -17,700 -0.0
1
1.80
1.70
6 tháng
(2025-09-19) 		0.30 21.43% 3,811,500 -17,600 -0.0
0.90
1.80
1.70
12 tháng
(2025-03-24) 		0.50 41.67% 6,307,000 -25,500 -0.0
0.90
1.80
1.70
24 tháng
(2024-03-28) 		-1.20 -41.38% 14,753,031 46,000 0.1
0.90
2.90
1.70
36 tháng
(2023-04-03) 		-0.20 -10.53% 44,323,384 61,701 0.1
0.90
3.60
1.70
60 tháng
(2021-04-13) 		-4.10 -70.69% 133,896,773 49,501 0.1
0.90
10.50
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2022
2.20
 8,436 2.30 2.30 2.10 0 0 0
22/12/2022
2.30
 11,250 2.20 2.30 2.10 0 0 0
21/12/2022
2.20
 71,100 2.50 2.60 2.20 1,000 0 0.0
20/12/2022
2.50
 17,000 2.60 2.70 2.40 0 0 0
19/12/2022
2.60
 82,914 2.30 2.60 2.40 0 0 0
16/12/2022
2.30
 14,800 2.40 2.40 2.30 0 0 0
15/12/2022
2.40
 26,400 2.40 2.50 2.40 0 0 0
14/12/2022
2.40
 36,550 2.40 2.60 2.30 0 0 0
13/12/2022
2.40
 40,900 2.50 2.60 2.20 0 0 0
12/12/2022
2.50
 35,608 2.50 2.60 2.40 0 0 0
09/12/2022
2.50
 61,508 2.50 2.70 2.40 0 0 0
08/12/2022
2.50
 22,900 2.50 2.70 2.50 0 0 0
07/12/2022
2.50
 49,800 2.80 3.10 2.50 0 0 0
06/12/2022
2.80
 210,728 2.60 2.90 2.70 0 0 0
05/12/2022
2.60
 161,620 3 3 2.50 0 0 0
02/12/2022
3
 63,300 2.90 3.10 2.50 0 0 0
01/12/2022
2.90
 192,286 2.60 2.90 2.70 0 0 0
30/11/2022
2.60
 141,610 2.30 2.60 2.30 0 0 0
29/11/2022
2.30
 103,200 2 2.30 2.20 0 0 0
28/11/2022
2
 46,467 1.90 2 1.90 0 0 0
25/11/2022
1.90
 9,129 1.90 2 1.80 0 0 0
24/11/2022
1.90
 6,200 1.80 1.90 1.70 0 0 0
23/11/2022
1.80
 15,500 1.90 2 1.70 0 0 0
22/11/2022
1.90
 32,410 1.90 1.90 1.80 0 0 0
21/11/2022
1.90
 6,500 1.90 1.90 1.80 0 0 0
18/11/2022
1.90
 9,700 1.90 1.90 1.80 0 0 0
17/11/2022
1.90
 30,400 1.80 1.90 1.50 0 0 0
16/11/2022
1.80
 12,700 1.60 1.80 1.50 0 0 0
15/11/2022
1.60
 14,500 1.90 1.90 1.60 0 0 0
14/11/2022
1.90
 1,700 1.90 2 1.60 100 0 0.0
11/11/2022
1.90
 15,700 1.90 1.90 1.70 0 0 0
10/11/2022
1.90
 68,600 2.10 2.10 1.80 0 0 0
09/11/2022
2.10
 2,000 2.20 2.20 1.80 0 0 0
08/11/2022
2.20
 8,100 2.20 2.20 2 0 0 0
07/11/2022
2.20
 11,100 2.30 2.30 2.20 0 0 0
04/11/2022
2.30
 20,100 2.30 2.30 2.20 0 0 0
03/11/2022
2.30
 18,600 2.30 2.40 2.20 0 0 0
02/11/2022
2.30
 2,600 2.30 2.30 2.30 0 0 0
01/11/2022
2.30
 4,900 2.30 2.30 2.30 0 0 0
31/10/2022
2.30
 6,300 2.30 2.60 2.20 0 0 0
28/10/2022
2.30
 4,000 2.20 2.60 2.30 0 0 0
27/10/2022
2.20
 25,200 2.20 2.30 2.20 0 0 0
26/10/2022
2.20
 4,900 2.30 2.30 2.20 0 0 0
25/10/2022
2.30
 10,400 2.30 2.50 2.20 0 0 0
24/10/2022
2.30
 121,610 2.40 2.40 2.30 0 0 0
21/10/2022
2.40
 7,600 2.50 2.50 2.40 0 0 0
20/10/2022
2.50
 6,000 2.40 2.50 2.40 0 0 0
19/10/2022
2.40
 11,300 2.50 2.50 2.40 0 0 0
18/10/2022
2.50
 13,690 2.50 2.60 2.50 0 0 0
17/10/2022
2.50
 9,727 2.50 2.50 2.40 0 0 0
14/10/2022
2.50
 19,400 2.50 2.50 2.30 0 0 0
13/10/2022
2.50
 12,100 2.50 2.50 2.40 0 0 0
12/10/2022
2.50
 25,640 2.40 2.50 2.40 0 0 0
11/10/2022
2.40
 19,600 2.50 2.70 2.40 0 0 0
10/10/2022
2.50
 16,200 2.50 2.60 2.30 0 0 0
07/10/2022
2.50
 69,110 2.80 2.80 2.50 0 0 0
06/10/2022
2.80
 30,633 3 3 2.80 0 0 0
05/10/2022
3
 33,700 2.70 3 2.80 0 0 0
04/10/2022
2.70
 6,210 2.60 2.90 2.70 0 0 0
03/10/2022
2.60
 38,200 2.90 2.90 2.60 0 0 0
30/09/2022
2.90
 44,500 3 3 2.80 0 0 0
29/09/2022
3
 58,000 3 3.10 3 0 0 0
28/09/2022
3
 10,800 3 3.10 3 0 0 0
27/09/2022
3
 23,300 3.10 3.20 3 0 0 0
26/09/2022
3.10
 75,200 3.20 3.20 3.10 0 0 0
23/09/2022
3.20
 19,300 3.20 3.30 3.10 0 0 0
22/09/2022
3.20
 36,640 3.10 3.30 3.10 0 0 0
21/09/2022
3.10
 33,700 3 3.10 3 0 0 0
20/09/2022
3
 18,000 3.20 3.20 3 0 0 0
19/09/2022
3.20
 37,800 3.10 3.20 3 0 0 0
16/09/2022
3.10
 25,000 3.30 3.30 3.10 0 0 0
15/09/2022
3.30
 34,110 3.30 3.30 3.20 0 0 0
14/09/2022
3.30
 27,707 3.30 3.30 3.20 0 0 0
13/09/2022
3.30
 16,400 3.30 3.40 3.20 0 0 0
12/09/2022
3.30
 40,450 3.40 3.40 3.30 0 0 0
09/09/2022
3.40
 52,700 3.30 3.40 3.30 0 0 0
08/09/2022
3.30
 16,200 3.20 3.30 3.20 0 0 0
07/09/2022
3.20
 67,104 3.40 3.40 3.20 0 0 0
06/09/2022
3.40
 11,900 3.40 3.40 3.30 0 0 0
05/09/2022
3.40
 13,800 3.50 3.50 3.40 0 0 0
31/08/2022
3.50
 69,300 3.40 3.50 3.30 0 0 0
30/08/2022
3.40
 33,000 3.40 3.50 3.30 0 0 0
29/08/2022
3.40
 52,000 3.60 3.60 3.30 0 0 0
26/08/2022
3.60
 42,500 3.50 3.60 3.40 0 0 0
25/08/2022
3.50
 36,600 3.40 3.50 3.40 0 0 0
24/08/2022
3.40
 88,670 3.50 3.50 3.20 0 0 0
23/08/2022
3.50
 39,800 3.40 3.50 3.30 0 0 0
22/08/2022
3.40
 3,700 3.40 3.50 3.40 0 0 0
19/08/2022
3.40
 147,500 3.60 3.60 3.40 0 0 0
18/08/2022
3.60
 20,800 3.60 3.60 3.50 0 0 0
17/08/2022
3.60
 105,500 3.70 3.70 3.50 0 0 0
16/08/2022
3.70
 37,322 3.70 3.70 3.60 0 0 0
15/08/2022
3.70
 76,700 3.70 3.70 3.50 0 0 0
12/08/2022
3.70
 29,000 3.70 3.80 3.50 0 0 0
11/08/2022
3.70
 80,200 3.50 3.90 3.60 0 0 0
10/08/2022
3.50
 129,500 3.80 3.80 3.50 0 0 0
09/08/2022
3.80
 123,000 3.80 3.80 3.60 0 0 0
08/08/2022
3.80
 181,600 3.60 3.90 3.50 0 0 0
05/08/2022
3.60
 127,700 3.60 3.60 3.40 0 0 0
04/08/2022
3.60
 115,070 3.60 3.80 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |