CTCP Đầu tư Việt Việt Nhật (vnh)

1.30
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
(2024-04-10) 		-1 -43.48% 1,216,300 0 0
1.30
2.30
1.30
2 tháng
(2024-03-11) 		-1.50 -53.57% 9,511,400 0 0.0
1.30
3.60
1.30
3 tháng
(2024-02-15) 		-1 -43.48% 14,987,200 0 0.0
1.30
3.60
1.30
6 tháng
(2023-11-13) 		-1.10 -45.83% 19,833,900 200 0.0
1.30
3.60
1.30
12 tháng
(2023-05-16) 		-0.60 -31.58% 32,168,137 15,701 0.0
1.30
3.60
1.30
24 tháng
(2022-05-23) 		-3.10 -70.45% 41,871,705 15,501 0.0
1.30
4.70
1.30
36 tháng
(2021-05-26) 		-2.40 -64.86% 114,217,330 7,401 -0.0
1.30
10.50
1.30
60 tháng
(2019-06-06) 		0.60 85.71% 162,970,133 24,001 0.1
0.30
10.50
1.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
1.30
0
 754,800 1.20 1.30 1.20 0 0 0
#2 09/05/2024
1.30
0
 0 1.30 1.30 1.30 0 0 0
#3 08/05/2024
1.30
0
 0 1.30 1.30 1.30 0 0 0
#4 07/05/2024
1.30
0
 0 1.30 1.30 1.30 0 0 0
#5 06/05/2024
1.30
0
 0 1.30 1.30 1.30 0 0 0
#6 03/05/2024
1.30
-0.20
 108,500 1.30 1.30 1.30 0 0 0
#7 02/05/2024
1.50
0
 0 1.50 1.50 1.50 0 0 0
#8 26/04/2024
1.50
-0.20
 62,300 1.50 1.50 1.50 0 0 0
#9 25/04/2024
1.70
0
 0 1.70 1.70 1.70 0 0 0
#10 24/04/2024
1.70
0
 0 1.70 1.70 1.70 0 0 0
#11 23/04/2024
1.70
0
 0 1.70 1.70 1.70 0 0 0
#12 22/04/2024
1.70
0
 0 1.70 1.70 1.70 0 0 0
#13 19/04/2024
1.70
-0.30
 141,200 1.70 1.70 1.70 0 0 0
#14 17/04/2024
2
0
 0 2 2 2 0 0 0
#15 16/04/2024
2
0
 0 2 2 2 0 0 0
#16 15/04/2024
2
0
 0 2 2 2 0 0 0
#17 12/04/2024
2
-0.30
 149,500 2 2 2 0 0 0
#18 11/04/2024
2.30
0
 0 2.30 2.30 2.30 0 0 0
#19 10/04/2024
2.30
0
 0 2.30 2.30 2.30 0 0 0
#20 09/04/2024
2.30
0
 0 2.30 2.30 2.30 0 0 0
#21 05/04/2024
2.30
-0.40
 1,279,200 2.60 2.60 2.30 0 0 0
#22 04/04/2024
2.70
0
 140,900 2.80 2.80 2.60 0 0 0
#23 03/04/2024
2.70
0
 147,200 2.80 2.80 2.70 0 0 0
#24 02/04/2024
2.70
-0.20
 314,400 2.90 2.90 2.60 0 0 0
#25 01/04/2024
2.90
0.10
 141,000 2.80 2.90 2.80 0 0 0
#26 29/03/2024
2.80
-0.10
 117,000 3 3 2.80 0 0 0
#27 28/03/2024
2.90
-0.10
 172,000 3 3 2.80 0 0 0
#28 27/03/2024
3
0.10
 111,400 3 3 2.90 0 2,000 -0.0
#29 26/03/2024
2.90
0
 268,200 3 3 2.80 0 0 0
#30 25/03/2024
2.90
-0.30
 254,500 3.20 3.20 2.90 0 0 0
#31 22/03/2024
3.20
-0.10
 456,500 3.30 3.40 3 2,000 0 0.0
#32 21/03/2024
3.30
0.40
 431,400 2.90 3.30 2.90 0 0 0
#33 20/03/2024
2.90
0.10
 116,000 2.80 3 2.80 0 0 0
#34 19/03/2024
2.80
-0.20
 256,700 3 3 2.60 0 0 0
#35 18/03/2024
3
-0.40
 652,700 3.40 3.60 2.90 0 0 0
#36 15/03/2024
3.40
-0.20
 586,200 3.60 3.90 3.40 0 0 0
#37 14/03/2024
3.60
0.10
 1,244,800 3.50 4 3.40 0 0 0
#38 13/03/2024
3.50
0.30
 308,100 3.20 3.50 3.20 0 0 0
#39 12/03/2024
3.20
0.40
 937,900 2.80 3.20 2.80 0 0 0
#40 11/03/2024
2.80
0.20
 359,000 2.60 2.80 2.60 0 0 0
#41 08/03/2024
2.60
-0.20
 565,900 2.80 2.80 2.50 0 0 0
#42 07/03/2024
2.80
0
 929,100 2.80 3.20 2.60 0 0 0
#43 06/03/2024
2.80
0.20
 886,100 2.60 2.80 2.70 0 0 0
#44 05/03/2024
2.60
0.30
 544,800 2.30 2.60 2.40 0 0 0
#45 04/03/2024
2.30
0
 418,000 2.30 2.50 2.30 0 0 0
#46 01/03/2024
2.30
0
 348,700 2.30 2.40 2.20 0 0 0
#47 29/02/2024
2.30
-0.30
 636,000 2.60 2.60 2.30 0 0 0
#48 28/02/2024
2.60
0
 282,800 2.60 2.70 2.50 0 0 0
#49 27/02/2024
2.60
0
 209,500 2.60 2.60 2.40 0 0 0
#50 26/02/2024
2.60
0.10
 69,300 2.50 2.60 2.40 0 0 0
#51 23/02/2024
2.50
0
 41,800 2.50 2.50 2.40 0 0 0
#52 22/02/2024
2.50
0
 67,500 2.50 2.50 2.40 0 0 0
#53 21/02/2024
2.50
0.10
 141,300 2.40 2.50 2.40 0 0 0
#54 20/02/2024
2.40
0
 85,600 2.40 2.40 2.30 0 0 0
#55 19/02/2024
2.40
0
 39,200 2.40 2.40 2.30 0 0 0
#56 16/02/2024
2.40
0.10
 65,300 2.30 2.40 2.30 0 0 0
#57 15/02/2024
2.30
0.10
 144,900 2.20 2.40 2.30 0 0 0
#58 07/02/2024
2.20
0
 51,000 2.20 2.30 2.20 0 0 0
#59 06/02/2024
2.20
0
 38,700 2.20 2.30 2.20 0 0 0
#60 05/02/2024
2.20
0
 14,000 2.20 2.30 2.20 0 0 0
#61 02/02/2024
2.20
-0.10
 43,200 2.30 2.30 2.20 0 0 0
#62 01/02/2024
2.30
0.10
 38,700 2.20 2.30 2.20 0 0 0
#63 31/01/2024
2.20
-0.10
 116,000 2.30 2.30 2.20 0 0 0
#64 30/01/2024
2.30
0
 314,200 2.30 2.30 2.20 0 0 0
#65 29/01/2024
2.30
0
 57,500 2.30 2.40 2.20 0 0 0
#66 26/01/2024
2.30
0
 282,700 2.30 2.40 2.30 0 0 0
#67 25/01/2024
2.30
-0.30
 126,600 2.60 2.60 2.30 0 0 0
#68 24/01/2024
2.60
-0.10
 536,900 2.70 2.70 2.40 0 0 0
#69 23/01/2024
2.70
0.10
 377,400 2.60 2.80 2.60 0 0 0
#70 22/01/2024
2.60
0.10
 747,200 2.50 2.60 2.40 0 0 0
#71 19/01/2024
2.50
0
 78,900 2.50 2.50 2.30 0 0 0
#72 18/01/2024
2.50
0
 44,000 2.50 2.50 2.40 0 0 0
#73 17/01/2024
2.50
0
 39,900 2.50 2.50 2.40 0 0 0
#74 16/01/2024
2.50
0
 70,100 2.50 2.50 2.30 0 0 0
#75 15/01/2024
2.50
0
 6,700 2.50 2.50 2.40 0 0 0
#76 12/01/2024
2.50
0
 57,600 2.50 2.50 2.40 0 0 0
#77 11/01/2024
2.50
0.10
 35,900 2.40 2.50 2.40 0 0 0
#78 10/01/2024
2.40
0.10
 35,100 2.30 2.40 2.30 200 0 0.0
#79 09/01/2024
2.30
0
 3,000 2.30 2.40 2.30 0 0 0
#80 08/01/2024
2.30
-0.10
 5,300 2.40 2.40 2.30 0 0 0
#81 05/01/2024
2.40
0
 21,300 2.40 2.40 2.30 0 0 0
#82 04/01/2024
2.40
0.10
 31,600 2.30 2.40 2.30 0 0 0
#83 03/01/2024
2.30
0
 41,000 2.30 2.40 2.30 0 0 0
#84 02/01/2024
2.30
0.10
 49,700 2.20 2.30 2.20 0 0 0
#85 29/12/2023
2.20
0
 50,400 2.20 2.30 2.20 0 0 0
#86 28/12/2023
2.20
-0.10
 40,500 2.30 2.30 2.20 0 0 0
#87 27/12/2023
2.30
-0.10
 73,300 2.40 2.40 2.20 0 0 0
#88 26/12/2023
2.40
0.10
 29,300 2.30 2.40 2.20 0 0 0
#89 25/12/2023
2.30
0
 45,200 2.30 2.30 2.20 0 0 0
#90 22/12/2023
2.30
0
 50,200 2.30 2.30 2.30 0 0 0
#91 21/12/2023
2.30
0
 34,600 2.30 2.40 2.30 0 0 0
#92 20/12/2023
2.30
0
 10,800 2.30 2.40 2.30 0 0 0
#93 19/12/2023
2.30
0
 34,800 2.30 2.40 2.30 0 0 0
#94 18/12/2023
2.30
0
 8,300 2.30 2.40 2.30 0 0 0
#95 15/12/2023
2.30
-0.10
 11,700 2.40 2.40 2.30 0 0 0
#96 14/12/2023
2.40
0.10
 26,300 2.30 2.50 2.30 0 0 0
#97 13/12/2023
2.30
-0.10
 26,000 2.40 2.40 2.30 0 0 0
#98 12/12/2023
2.40
0.10
 51,500 2.30 2.40 2.30 0 0 0
#99 11/12/2023
2.30
-0.10
 45,100 2.40 2.40 2.30 0 0 0
#100 08/12/2023
2.40
0
 97,400 2.40 2.40 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc