CTCP Vinam (cvn)

1.40
0.10
(7.69%)
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
(2026-08-10) 		0 0% 4,586,800 0 0
1.20
1.40
1.30
2 tháng
(2026-07-13) 		-0.20 -13.33% 14,950,700 0 0
1.20
1.60
1.30
3 tháng
(2026-06-11) 		0.30 30% 28,037,400 0 0
1
1.80
1.30
6 tháng
(2026-03-13) 		0.20 18.18% 32,016,000 0 0
1
1.80
1.30
12 tháng
(2025-09-15) 		0 0% 41,942,900 0 0
1
1.80
1.30
24 tháng
(2024-09-19) 		-0.60 -31.58% 50,675,900 0 0
1
1.90
1.30
36 tháng
(2023-09-25) 		-1.90 -59.38% 100,545,481 -2,500 0.0
1
3.70
1.30
60 tháng
(2021-10-05) 		-7.50 -85.23% 245,922,988 -103,220 -1.2
1
14.60
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/10/2020
10.72
 36,000 10.78 10.84 10.72 0 0 0
30/09/2020
10.84
 45,980 10.72 11.04 10.65 0 0 0
29/09/2020
10.72
 90,170 10.72 10.78 10.65 0 0 0
28/09/2020
10.72
 34,400 10.72 10.78 10.59 0 0 0
25/09/2020
10.72
 25,400 10.72 10.78 10.65 0 1,000 0.0
24/09/2020
10.84
 72,605 10.91 10.91 10.65 0 1,000 0.0
23/09/2020
10.91
 112,859 11.10 11.10 10.53 300 0 0.0
22/09/2020
11.23
 76,300 11.29 11.55 11.23 1,000 0 0.0
21/09/2020
11.29
 150,700 11.93 11.93 10.97 2,000 0 0.0
18/09/2020
10.84
 388,237 10.59 10.84 10.40 0 0 0
17/09/2020
9.89
 25,400 9.76 10.08 9.76 0 0 0
16/09/2020
9.82
 16,200 10.40 10.40 9.76 0 0 0
15/09/2020
10.14
 196,242 9.89 10.33 9.89 0 0 0
14/09/2020
9.95
 14,010 9.76 10.08 9.76 0 0 0
11/09/2020
9.70
 71,100 9.57 9.89 9.50 6,600 0 0.1
10/09/2020
9.57
 21,200 9.76 9.76 9.57 3,700 0 0.1
09/09/2020
9.76
 26,800 9.70 9.76 9.57 2,400 0 0.0
08/09/2020
9.70
 120,100 9.50 9.82 9.31 10,000 0 0.2
07/09/2020
9.44
 80,200 8.99 9.57 8.99 8,500 0 0.1
04/09/2020
8.99
 30,329 8.93 9.12 8.93 0 3,000 0.0
03/09/2020
8.99
 53,300 8.87 9.25 8.87 0 12,000 -0.2
01/09/2020
8.87
 39,400 9.25 9.25 8.87 0 7,100 -0.1
31/08/2020
8.99
 24,200 9.38 9.38 8.99 0 10,000 -0.1
28/08/2020
9.38
 32,100 9.44 9.44 9.25 0 0 0
27/08/2020
9.12
 48,220 9.12 9.44 9.06 0 0 0
26/08/2020
9.25
 35,500 9.57 9.57 9.25 0 0 0
25/08/2020
9.57
 17,211 9.57 9.57 9.25 1,200 0 0.0
24/08/2020
9.50
 96,000 9.57 10.14 9.25 0 0 0
21/08/2020
9.38
 137,212 8.80 9.38 8.80 0 0 0
20/08/2020
8.55
 42,010 8.93 9.06 8.55 0 0 0
19/08/2020
8.93
 39,100 8.93 8.99 8.80 0 0 0
18/08/2020
8.93
 76,900 8.74 9.19 8.29 3,700 0 0.1
17/08/2020
8.87
 85,600 8.93 8.93 8.48 36,300 0 0.5
14/08/2020
8.48
 48,403 8.23 8.61 8.10 10,300 0 0.1
13/08/2020
7.97
 34,010 7.85 8.04 7.53 2,500 0 0.0
12/08/2020
7.65
 49,100 7.65 7.85 7.53 14,600 0 0.2
11/08/2020
7.85
 76,800 8.29 8.42 7.65 9,600 0 0.1
10/08/2020
8.17
 26,000 9.06 9.06 8.17 10,900 0 0.1
07/08/2020
8.55
 500 8.55 8.55 8.55 0 0 0
06/08/2020
8.42
 7,200 7.97 8.55 7.78 1,000 0 0.0
05/08/2020
8.42
 59,900 8.74 8.74 8.29 0 0 0
04/08/2020
8.80
 49,400 8.29 8.80 8.29 0 0 0
03/08/2020
8.29
 800 8.04 8.29 8.04 0 0 0
31/07/2020
7.91
 18,000 7.59 7.97 7.53 0 0 0
30/07/2020
7.65
 43,810 7.46 7.65 7.34 0 0 0
29/07/2020
7.46
 27,100 6.95 7.72 6.95 0 0 0
28/07/2020
7.53
 1,300 6.63 7.53 6.63 0 0 0
27/07/2020
7.27
 19,200 7.53 7.53 7.27 0 0 0
24/07/2020
8.04
 19,100 8.10 8.10 7.53 0 0 0
23/07/2020
8.04
 15,500 7.85 8.04 7.40 0 0 0
22/07/2020
8.10
 31,200 7.97 8.10 7.59 0 0 0
21/07/2020
8.36
 113 8.36 8.36 8.36 0 0 0
20/07/2020
8.48
 16,100 8.29 8.48 8.29 0 0 0
17/07/2020
8.55
 12,500 8.29 8.55 8.23 0 0 0
16/07/2020
7.97
 2,110 7.97 7.97 7.97 0 0 0
15/07/2020
8.04
 0 8.04 8.04 8.04 0 0 0
14/07/2020
8.04
 1,400 8.04 8.04 8.04 0 0 0
13/07/2020
8.29
 0 8.29 8.29 8.29 0 0 0
10/07/2020
8.29
 6,100 8.74 8.74 7.85 0 0 0
09/07/2020
7.97
 6,300 7.59 7.97 7.59 0 0 0
08/07/2020
7.53
 5,500 7.34 7.65 7.34 0 0 0
07/07/2020
7.34
 1,700 7.27 7.65 7.27 0 0 0
06/07/2020
7.14
 15,800 6.95 7.46 6.95 0 0 0
03/07/2020
7.53
 21,020 7.72 7.72 7.53 0 0 0
02/07/2020
7.72
 8,970 8.29 8.29 7.72 0 0 0
01/07/2020
8.29
 5,000 8.10 8.36 7.97 0 0 0
30/06/2020
8.42
 4,721 8.04 8.42 7.46 0 0 0
29/06/2020
8.23
 9,220 8.29 9.25 7.97 0 0 0
26/06/2020
8.80
 1,900 8.80 8.87 8.61 0 0 0
25/06/2020
8.80
 16,430 8.61 8.93 8.42 0 0 0
24/06/2020
9.25
 144,544 9.06 9.31 8.93 0 0 0
23/06/2020
8.48
 56,200 8.48 8.48 8.42 0 0 0
22/06/2020
7.72
 84,500 7.08 7.72 7.08 0 0 0
19/06/2020
7.02
 13,200 7.02 7.21 7.02 0 0 0
18/06/2020
7.02
 0 7.02 7.02 7.02 0 0 0
17/06/2020
7.02
 4,000 7.02 7.02 6.95 0 0 0
16/06/2020
7.02
 0 7.02 7.02 7.02 0 0 0
15/06/2020
7.02
 77,540 7.21 7.65 7.02 0 0 0
12/06/2020
7.02
 11,000 6.38 7.02 6.38 0 0 0
11/06/2020
7.02
 41,100 7.08 7.08 7.02 0 0 0
10/06/2020
7.08
 11,600 7.14 7.27 7.08 0 0 0
09/06/2020
7.08
 22,800 6.89 7.14 6.89 0 0 0
08/06/2020
6.89
 24,700 6.70 6.89 6.70 0 0 0
05/06/2020
6.70
 8,400 6.38 6.70 6.38 0 0 0
04/06/2020
7.02
 22,800 6.83 7.14 6.83 0 0 0
03/06/2020
6.89
 4,514 6.76 6.89 6.76 0 0 0
02/06/2020
6.70
 116,400 6.63 6.89 6.63 0 0 0
01/06/2020
6.63
 25,400 6.44 6.70 6.38 0 0 0
29/05/2020
6.89
 37,600 6.51 7.02 6.12 0 0 0
28/05/2020
6.51
 33,300 6.70 7.02 6.51 0 0 0
27/05/2020
7.02
 82,100 6.70 7.08 6.70 0 0 0
26/05/2020
6.70
 91,500 6.12 6.70 6.06 0 0 0
25/05/2020
6.12
 33,402 5.80 6.12 5.80 0 0 0
22/05/2020
5.61
 24,300 5.87 6.00 5.36 0 0 0
21/05/2020
5.49
 74,700 5.17 5.49 5.10 0 0 0
20/05/2020
5.04
 26,300 5.29 5.42 5.04 0 0 0
19/05/2020
5.23
 17,900 5.23 5.36 5.23 0 0 0
18/05/2020
5.23
 13,300 5.36 5.36 5.10 0 0 0
15/05/2020
5.36
 4,750 5.49 5.49 5.36 0 0 0
14/05/2020
5.55
 18,301 5.23 5.55 5.23 0 0 0

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