CTCP Vinam (cvn)

1.90
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
(2024-10-23) 		0 0% 0 0 0
1.90
1.90
1.90
2 tháng
(2024-09-23) 		0 0% 0 0 0
1.90
1.90
1.90
3 tháng
(2024-08-26) 		0 0% 358,117 0 0
1.90
2
1.90
6 tháng
(2024-05-27) 		-0.70 -26.92% 6,496,801 -100 -0.0
1.90
2.60
1.90
12 tháng
(2023-11-28) 		-1.50 -44.12% 41,316,536 -2,500 -0.0
1.90
3.70
1.90
24 tháng
(2022-12-05) 		-1.60 -45.71% 117,327,143 -2,500 -0.0
1.90
4.50
1.90
36 tháng
(2021-12-08) 		-10.10 -84.17% 174,296,992 -47,620 -0.5
1.90
13.20
1.90
60 tháng
(2019-12-19) 		-5.31 -73.64% 248,945,860 -11,280 0.1
1.90
14.60
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
9.90
 183,252 10.10 10.10 9.90 0 0 0
16/04/2021
10.10
 364,015 10.20 10.20 9.90 1,000 0 0.0
15/04/2021
10.20
 250,000 10.40 10.50 10.20 0 0 0
14/04/2021
10.40
 182,109 10.30 10.40 10.10 0 0 0
13/04/2021
10.30
 530,945 10.50 10.50 10.20 0 0 0
12/04/2021
10.50
 193,770 10.70 10.70 10.50 5,000 0 0.1
09/04/2021
10.70
 181,245 10.80 10.90 10.60 2,000 0 0.0
08/04/2021
10.80
 713,409 10.30 10.80 10.10 900 140,100 -1.4
07/04/2021
10.30
 199,110 10.40 10.60 10.20 0 80,000 -0.8
06/04/2021
10.40
 255,840 10.30 10.40 10.10 0 11,200 -0.1
05/04/2021
10.30
 279,693 10.40 10.50 10.20 0 13,000 -0.1
02/04/2021
10.40
 238,011 10.50 10.60 10.40 400 1,000 -0.0
01/04/2021
10.50
 161,258 10.20 10.50 10.20 12,100 0 0.1
31/03/2021
10.20
 251,068 10.40 10.40 10.10 2,300 1,100 0.0
30/03/2021
10.40
 165,340 10.30 10.50 10.20 0 0 0
29/03/2021
10.30
 142,583 10.30 10.40 10.20 0 0 0
26/03/2021
10.30
 266,780 10.30 10.30 9.80 0 11,500 -0.1
25/03/2021
10.30
 221,763 10.30 10.40 10.10 300 0 0.0
24/03/2021
10.30
 468,930 10.80 10.80 10 900 12,400 -0.1
23/03/2021
10.80
 300,936 11 11 10.50 500 5,000 -0.0
22/03/2021
11
 318,370 11.10 11.20 10.80 200 0 0.0
19/03/2021
11.10
 985,061 11 11.40 10.90 10,500 0 0.1
18/03/2021
11
 883,790 10.40 11 10.40 0 0 0
17/03/2021
10.40
 114,620 10.40 10.40 10.30 7,000 0 0.1
16/03/2021
10.40
 191,978 10.30 10.40 10.20 0 0 0
15/03/2021
10.30
 180,794 10.40 10.50 10.30 0 0 0
12/03/2021
10.40
 302,217 10.60 10.70 10.40 0 0 0
11/03/2021
10.60
 178,421 10.60 10.70 10.40 0 0 0
10/03/2021
10.60
 238,300 10.60 10.60 10.40 0 0 0
09/03/2021
10.60
 225,843 10.70 10.70 10.40 300 0 0.0
08/03/2021
10.70
 564,832 10.30 10.90 10.30 0 0 0
05/03/2021
10.30
 122,921 10.30 10.40 10.10 0 0 0
04/03/2021
10.30
 215,422 10.10 10.50 10 0 0 0
03/03/2021
10.10
 265,780 10.10 10.20 10 0 0 0
02/03/2021
10.10
 222,030 10 10.10 10 0 0 0
01/03/2021
10
 224,648 10.10 10.10 9.90 1,000 0 0.0
26/02/2021
10.10
 340,920 10 10.20 9.80 0 0 0
25/02/2021
10
 162,826 10.20 10.20 9.80 0 0 0
24/02/2021
10.20
 511,950 10 10.60 9.90 2,000 0 0.0
23/02/2021
10
 644,216 9.10 10 9 0 0 0
22/02/2021
9.10
 184,615 9.10 9.20 9 1,300 0 0.0
19/02/2021
9.10
 114,600 9.10 9.10 8.90 0 0 0
18/02/2021
9.10
 158,378 8.90 9.10 8.90 0 0 0
17/02/2021
8.90
 164,296 8.70 9 8.70 25,900 0 0.2
09/02/2021
8.70
 79,385 8.60 8.80 8.50 3,100 0 0.0
08/02/2021
8.60
 178,160 8.90 8.90 8.50 15,900 0 0.1
05/02/2021
8.90
 219,820 8.60 8.90 8.60 20,100 0 0.2
04/02/2021
8.60
 142,740 8.90 8.90 8.60 18,100 0 0.2
03/02/2021
8.90
 188,180 8.50 9 8.40 0 0 0
02/02/2021
8.50
 228,188 8.30 8.60 8.20 0 560 -0.0
01/02/2021
8.30
 390,900 9 9.40 8.10 0 0 0
29/01/2021
9
 313,621 9 9.30 8.10 1,900 0 0.0
28/01/2021
9
 267,814 9.90 9.90 9 1,000 0 0.0
27/01/2021
9.90
 216,893 10.40 10.40 9.80 0 0 0
26/01/2021
10.40
 222,175 10.60 10.60 10.20 5,100 0 0.1
25/01/2021
10.60
 160,400 10.60 10.60 10.40 6,700 0 0.1
22/01/2021
10.60
 162,300 10.70 10.80 10.50 0 0 0
21/01/2021
10.70
 168,400 10.40 10.70 10.40 100 5,600 -0.1
20/01/2021
10.40
 306,414 10.50 10.80 9.90 600 7,000 -0.1
19/01/2021
10.50
 653,943 11.50 11.50 10.40 0 0 0
18/01/2021
11.50
 356,500 11.80 11.80 11.40 1,100 0 0.0
15/01/2021
11.80
 167,348 11.70 11.90 11.60 0 0 0
14/01/2021
11.70
 419,602 12 12.10 11.60 0 5,000 -0.1
13/01/2021
12
 996,205 11.40 12.50 11.40 0 0 0
12/01/2021
11.40
 374,500 11.30 11.40 10.90 0 0 0
11/01/2021
11.30
 230,900 11.50 11.60 11.30 7,900 0 0.1
08/01/2021
11.50
 463,307 11.70 12.80 11.40 0 0 0
07/01/2021
11.70
 897,320 10.70 11.70 10.70 0 0 0
06/01/2021
10.70
 171,571 10.70 10.70 10.50 0 0 0
05/01/2021
10.70
 329,600 10.70 10.80 10.60 1,000 0 0.0
04/01/2021
10.70
 155,000 10.80 10.80 10.70 0 100 -0.0
31/12/2020
10.80
 88,400 10.70 10.80 10.60 0 0 0
30/12/2020
10.70
 119,870 10.80 10.80 10.70 1,000 0 0.0
29/12/2020
10.80
 69,201 10.80 10.90 10.70 0 0 0
28/12/2020
10.80
 150,820 11 11 10.70 11,200 0 0.1
25/12/2020
11
 149,915 11 11.20 10.30 36,500 0 0.4
24/12/2020
11
 156,580 11.10 11.20 10.30 200 0 0.0
23/12/2020
11.10
 363,579 11.30 11.40 11.10 1,200 0 0.0
22/12/2020
11.30
 255,220 11.20 11.30 11.10 26,600 0 0.3
21/12/2020
11.20
 363,910 11.30 11.30 11 33,200 600 0.4
18/12/2020
11.30
 241,370 11.30 11.60 11.20 41,700 900 0.5
17/12/2020
11.30
 231,900 11.40 11.40 11.20 6,000 0 0.1
16/12/2020
11.40
 416,657 10.90 11.60 10.90 500 0 0.0
15/12/2020
10.90
 185,310 10.60 11 10.60 100 0 0.0
14/12/2020
10.60
 211,450 10.50 10.80 10.40 0 0 0
11/12/2020
10.50
 222,745 10.70 10.70 10.20 0 0 0
10/12/2020
10.70
 460,880 11.20 11.30 10.60 21,800 51,900 -0.3
09/12/2020
11.20
 280,320 11.70 11.70 11.10 1,000 0 0.0
08/12/2020
11.70
 236,515 12 12.20 11.50 0 1,500 -0.0
07/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
07/12/2020
12
 415,253 11.93 13 11.90 41,700 0 0.5
04/12/2020
11.93
 814,040 11.74 12.25 11.74 16,000 0 0.3
03/12/2020
11.74
 467,714 11.35 11.80 11.35 0 0 0
02/12/2020
11.35
 322,170 11.42 11.61 11.16 300 0 0.0
01/12/2020
11.42
 347,620 11.61 11.61 10.46 700 0 0.0
30/11/2020
11.61
 623,250 11.80 11.86 11.61 2,500 55,000 -1.0
27/11/2020
11.80
 598,830 11.67 12.38 11.74 4,500 8,000 -0.1
26/11/2020
11.67
 968,815 10.91 11.99 10.97 2,000 1,900 -0.0
25/11/2020
10.91
 257,405 10.72 11.16 10.72 0 0 0
24/11/2020
10.72
 140,800 10.91 11.48 10.65 0 0 0
23/11/2020
10.91
 174,475 9.95 10.91 10.40 14,900 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |