CTCP Vinam (cvn)

1.90
0
(0%)

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
(2024-10-28)
0 0% 0 0 0
1.90
1.90
1.90
2 tháng
(2024-09-26)
0 0% 0 0 0
1.90
1.90
1.90
3 tháng
(2024-08-27)
0 0% 358,117 0 0
1.90
2
1.90
6 tháng
(2024-05-29)
-0.70 -26.92% 6,496,801 -100 -0.0
1.90
2.60
1.90
12 tháng
(2023-12-01)
-1.50 -44.12% 41,083,235 -2,500 -0.0
1.90
3.70
1.90
24 tháng
(2022-12-06)
-1.40 -42.42% 117,164,543 -2,500 -0.0
1.90
4.50
1.90
36 tháng
(2021-12-13)
-9.90 -83.90% 173,608,193 -45,620 -0.5
1.90
13.20
1.90
60 tháng
(2019-12-23)
-5.63 -74.76% 248,939,460 -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)
22/11/2018
8.42
14,100 8.48 8.68 8.23 0 0 0
21/11/2018
8.48
11,700 8.48 8.55 8.29 0 0 0
20/11/2018
8.48
12,400 8.68 8.80 8.29 0 0 0
19/11/2018
8.68
25,900 8.68 8.99 8.36 0 0 0
16/11/2018
8.68
25,800 8.48 8.93 8.17 0 0 0
15/11/2018
8.48
40,100 8.87 8.87 8.04 0 0 0
14/11/2018
8.87
37,900 8.74 9.25 8.74 0 0 0
13/11/2018
8.74
44,800 8.17 8.80 8.48 0 0 0
12/11/2018
8.17
105,000 7.46 8.17 7.85 0 0 0
09/11/2018
7.46
38,100 6.83 7.46 6.83 0 0 0
08/11/2018
6.83
19,300 6.51 6.83 6.25 0 0 0
07/11/2018
6.51
38,300 6.51 6.51 6.25 0 0 0
06/11/2018
6.51
44,600 6.44 6.57 6.06 0 0 0
05/11/2018
6.44
192,700 6.44 7.08 6.32 0 0 0
02/11/2018
6.44
79,100 5.87 6.44 6.44 0 0 0
01/11/2018
5.87
35,000 5.36 5.87 5.87 0 0 0
31/10/2018
5.36
17,800 4.91 5.36 5.36 0 0 0
30/10/2018
4.91
34,500 4.47 4.91 4.91 0 0 0
29/10/2018
4.47
17,200 4.08 4.47 4.40 0 0 0
26/10/2018
4.08
32,900 3.76 4.08 3.95 0 0 0
25/10/2018
3.76
27,600 3.51 3.76 3.51 0 0 0
24/10/2018
3.51
38,600 3.44 3.57 3.44 0 0 0
23/10/2018
3.44
22,400 3.51 3.51 3.38 0 0 0
22/10/2018
3.51
10,900 3.44 3.51 3.38 0 0 0
19/10/2018
3.44
8,400 3.51 3.51 3.44 0 0 0
18/10/2018
3.51
11,600 3.51 3.51 3.44 0 0 0
17/10/2018
3.51
59,000 3.25 3.51 3.25 0 0 0
16/10/2018
3.25
11,600 3.25 3.25 3.25 0 0 0
15/10/2018
3.25
28,300 3.13 3.25 3.13 0 0 0
12/10/2018
3.13
40,000 3.19 3.19 3.06 0 0 0
11/10/2018
3.19
56,300 3.38 3.38 3.19 0 200 -0.0
10/10/2018
3.38
141,800 3.13 3.38 3.13 0 0 0
09/10/2018
3.13
29,300 2.93 3.13 2.93 0 0 0
08/10/2018
2.93
4,400 2.81 2.93 2.87 0 0 0
05/10/2018
2.81
21,800 2.93 2.93 2.81 0 0 0
04/10/2018
2.93
11,200 2.87 2.93 2.87 0 0 0
03/10/2018
2.87
33,100 2.87 2.93 2.87 0 0 0
02/10/2018
2.87
54,700 2.81 2.93 2.74 0 0 0
01/10/2018
2.81
67,800 2.74 2.81 2.68 0 0 0
28/09/2018
2.74
47,500 2.68 2.74 2.62 0 0 0
27/09/2018
2.68
104,900 2.87 2.93 2.68 0 0 0
26/09/2018
2.87
89,200 2.93 2.93 2.81 0 0 0
25/09/2018
2.93
33,300 3.00 3.00 2.87 0 0 0
24/09/2018
3.00
48,200 3.00 3.00 2.87 0 0 0
21/09/2018
3.00
50,700 3.00 3.00 2.87 0 0 0
20/09/2018
3.00
71,500 2.74 3.00 2.68 0 0 0
19/09/2018
2.74
33,300 2.74 2.93 2.74 0 0 0
18/09/2018
2.74
39,000 2.81 2.81 2.68 0 0 0
17/09/2018
2.81
28,400 2.87 2.93 2.62 0 0 0
14/09/2018
2.87
74,500 3.06 3.06 2.81 0 0 0
13/09/2018
3.06
23,300 3.32 3.32 3.00 0 0 0
12/09/2018
3.32
57,900 3.06 3.32 3.13 0 0 0
11/09/2018
3.06
47,731 2.81 3.06 2.81 0 0 0
10/09/2018
2.81
42,100 2.68 2.93 2.68 0 0 0
07/09/2018
2.68
38,600 2.55 2.74 2.42 0 0 0
06/09/2018
2.55
25,000 2.74 2.74 2.55 0 0 0
05/09/2018
2.74
18,900 2.81 2.87 2.74 0 0 0
04/09/2018
2.81
22,900 2.68 2.81 2.62 0 0 0
31/08/2018
2.68
17,000 2.74 2.81 2.68 0 0 0
30/08/2018
2.74
32,400 2.87 2.93 2.68 0 0 0
29/08/2018
2.87
66,800 2.68 2.93 2.68 0 0 0
28/08/2018
2.68
47,600 2.49 2.68 2.49 0 0 0
27/08/2018
2.49
10,600 2.42 2.55 2.42 0 0 0
24/08/2018
2.42
24,800 2.49 2.62 2.42 0 0 0
23/08/2018
2.49
19,300 2.49 2.55 2.49 0 0 0
22/08/2018
2.49
35,900 2.62 2.74 2.49 0 0 0
21/08/2018
2.62
19,400 2.49 2.62 2.42 0 0 0
20/08/2018
2.49
17,600 2.36 2.55 2.36 0 0 0
17/08/2018
2.36
31,500 2.55 2.62 2.36 0 0 0
16/08/2018
2.55
16,800 2.55 2.62 2.49 0 0 0
15/08/2018
2.55
11,300 2.62 2.62 2.55 0 0 0
14/08/2018
2.62
29,200 2.62 2.74 2.55 0 0 0
13/08/2018
2.62
36,200 2.49 2.68 2.42 0 0 0
10/08/2018
2.49
22,800 2.55 2.62 2.42 0 0 0
09/08/2018
2.55
26,200 2.62 2.68 2.49 0 0 0
08/08/2018
2.62
31,009 2.55 2.62 2.42 0 0 0
07/08/2018
2.55
32,800 2.81 2.87 2.55 0 0 0
06/08/2018
2.81
46,322 2.81 3.06 2.74 0 0 0
03/08/2018
2.81
37,709 2.68 2.87 2.68 0 0 0
02/08/2018
2.68
64,900 2.49 2.68 2.55 0 0 0
01/08/2018
2.49
36,100 2.30 2.49 2.30 0 0 0
31/07/2018
2.30
37,531 2.11 2.30 2.11 0 0 0
30/07/2018
2.11
34,400 2.04 2.23 2.04 0 10,000 -0.0
27/07/2018
2.04
35,600 2.23 2.23 2.04 0 0 0
26/07/2018
2.23
60,300 2.42 2.42 2.23 0 0 0
25/07/2018
2.42
36,200 2.55 2.68 2.42 0 0 0
24/07/2018
2.55
23,700 2.74 2.74 2.55 0 0 0
23/07/2018
2.74
23,700 2.68 2.81 2.62 0 0 0
20/07/2018
2.68
20,400 2.74 2.74 2.62 0 0 0
19/07/2018
2.74
27,000 2.74 2.74 2.55 0 0 0
18/07/2018
2.74
42,700 2.87 3.06 2.62 0 0 0
17/07/2018
2.87
55,200 3.06 3.06 2.81 0 0 0
16/07/2018
3.06
37,000 3.19 3.25 3.00 0 0 0
13/07/2018
3.19
95,800 3.00 3.25 2.93 0 0 0
12/07/2018
3.00
74,600 2.74 3.00 2.74 0 0 0
11/07/2018
2.74
37,731 2.81 2.81 2.62 0 0 0
10/07/2018
2.81
31,900 2.81 3.00 2.74 0 0 0
09/07/2018
2.81
67,800 3.06 3.06 2.81 0 0 0
06/07/2018
3.06
102,600 3.32 3.32 3.00 0 0 0
05/07/2018
3.32
82,331 3.64 3.64 3.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |