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
(2024-10-14)
0 0% 0 0 0
1.90
1.90
1.90
2 tháng
(2024-09-13)
0 0% 75,000 0 0
1.90
1.90
1.90
3 tháng
(2024-08-14)
-0.10 -5% 825,300 0 0
1.90
2
1.90
6 tháng
(2024-05-16)
-1.10 -36.67% 12,082,700 -100 -0.0
1.90
3
1.90
12 tháng
(2023-11-20)
-1.50 -44.12% 41,857,346 -2,500 -0.0
1.90
3.70
1.90
24 tháng
(2022-11-23)
-1.20 -38.71% 118,511,893 -2,500 -0.0
1.90
4.50
1.90
36 tháng
(2021-11-29)
-11.10 -85.38% 177,351,378 -47,620 -0.5
1.90
13.20
1.90
60 tháng
(2019-12-09)
-5.75 -75.18% 248,955,620 -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)
21/06/2018
4.85
57,800 4.78 4.98 4.72 0 0 0
20/06/2018
4.78
157,620 5.04 5.04 4.72 0 0 0
19/06/2018
5.04
111,411 5.49 5.49 5.04 0 0 0
18/06/2018
5.49
66,500 5.68 5.80 5.42 0 0 0
15/06/2018
5.68
67,200 5.80 5.93 5.68 0 0 0
14/06/2018
5.80
179,500 6.12 6.19 5.74 0 0 0
13/06/2018
6.12
45,100 6.25 6.32 5.80 0 0 0
12/06/2018
6.25
119,000 6.32 6.57 6.12 100 0 0.0
11/06/2018
6.32
191,511 6.44 6.89 6.32 0 14,000 -0.1
08/06/2018
6.44
138,000 6.25 6.63 6.19 0 0 0
07/06/2018
6.25
77,900 6.25 6.25 5.74 0 0 0
06/06/2018
6.25
151,500 6.63 6.63 6.12 0 0 0
05/06/2018
6.63
82,700 6.76 6.83 6.51 0 0 0
04/06/2018
6.76
104,500 6.89 7.08 6.70 0 0 0
01/06/2018
6.89
228,400 6.44 7.08 6.38 0 0 0
31/05/2018
6.44
50,300 6.51 6.57 6.44 0 0 0
30/05/2018
6.51
81,700 6.51 6.57 6.32 0 0 0
29/05/2018
6.51
197,300 6.76 6.76 6.51 0 0 0
28/05/2018
6.76
109,200 6.76 7.02 6.63 0 0 0
25/05/2018
6.76
82,000 6.76 6.95 6.76 0 0 0
24/05/2018
6.76
76,400 6.57 6.76 6.57 0 0 0
23/05/2018
6.57
116,400 6.76 6.83 6.57 0 0 0
22/05/2018
6.76
143,100 6.89 7.02 6.51 0 0 0
21/05/2018
6.89
240,900 6.57 7.14 6.57 0 0 0
18/05/2018
6.57
86,500 6.57 6.63 6.44 0 0 0
17/05/2018
6.57
66,000 6.51 6.63 6.44 0 0 0
16/05/2018
6.51
91,600 6.44 6.63 6.38 0 0 0
15/05/2018
6.44
130,600 6.70 6.70 6.44 0 0 0
14/05/2018
6.70
119,100 6.57 6.89 6.57 0 0 0
11/05/2018
6.57
187,620 6.51 6.57 5.93 0 0 0
10/05/2018
6.51
211,520 6.19 6.76 6.19 10,000 0 0.1
09/05/2018
6.19
127,800 5.68 6.19 5.87 0 0 0
08/05/2018
5.68
201,330 5.17 5.68 5.23 0 0 0
07/05/2018
5.17
130,600 4.72 5.17 4.72 0 0 0
04/05/2018
4.72
25,300 4.72 4.78 4.66 0 0 0
03/05/2018
4.72
38,800 4.72 4.72 4.53 0 0 0
02/05/2018
4.72
35,600 4.72 4.72 4.59 0 0 0
27/04/2018
4.72
66,800 4.59 4.72 4.53 0 0 0
26/04/2018
4.59
19,600 4.72 4.78 4.59 0 0 0
24/04/2018
4.72
20,200 4.78 4.78 4.66 0 0 0
23/04/2018
4.78
18,400 4.72 4.78 4.72 0 0 0
20/04/2018
4.72
17,400 4.59 4.72 4.59 0 0 0
19/04/2018
4.59
16,500 4.66 4.66 4.59 0 0 0
18/04/2018
4.66
18,100 4.59 4.66 4.59 0 0 0
17/04/2018
4.59
22,000 4.59 4.59 4.53 0 0 0
16/04/2018
4.59
25,200 4.66 4.72 4.59 0 0 0
13/04/2018
4.66
24,500 4.72 4.72 4.66 0 0 0
12/04/2018
4.72
25,700 4.72 4.72 4.66 0 0 0
11/04/2018
4.72
19,800 4.78 4.85 4.66 0 0 0
10/04/2018
4.78
21,600 4.78 4.85 4.72 0 0 0
09/04/2018
4.78
25,100 4.78 4.85 4.72 0 0 0
06/04/2018
4.78
29,100 4.85 4.85 4.78 0 0 0
05/04/2018
4.85
22,100 4.85 4.91 4.78 0 0 0
04/04/2018
4.85
26,500 4.78 4.85 4.78 0 0 0
03/04/2018
4.78
23,600 4.72 4.85 4.72 0 0 0
02/04/2018
4.72
28,300 4.85 4.85 4.72 0 0 0
30/03/2018
4.85
26,600 4.85 4.91 4.78 0 0 0
29/03/2018
4.85
24,300 4.85 4.91 4.78 0 0 0
28/03/2018
4.85
32,200 4.78 4.91 4.72 0 0 0
27/03/2018
4.78
23,600 4.78 4.85 4.72 0 0 0
26/03/2018
4.78
11,400 4.78 4.78 4.72 0 0 0
23/03/2018
4.78
23,000 4.78 4.78 4.66 0 0 0
22/03/2018
4.78
21,900 4.72 4.78 4.72 0 0 0
21/03/2018
4.72
21,200 4.72 4.78 4.72 0 0 0
20/03/2018
4.72
23,400 4.72 4.72 4.66 0 0 0
19/03/2018
4.72
39,800 4.66 4.78 4.59 0 0 0
16/03/2018
4.66
21,300 4.72 4.72 4.66 0 0 0
15/03/2018
4.72
26,300 4.66 4.78 4.66 0 0 0
14/03/2018
4.66
37,900 4.72 4.72 4.66 0 0 0
13/03/2018
4.72
27,700 4.78 4.78 4.66 0 0 0
12/03/2018
4.78
43,200 4.72 4.85 4.66 0 0 0
09/03/2018
4.72
31,000 4.72 4.78 4.66 0 0 0
08/03/2018
4.72
33,200 4.59 4.78 4.59 0 0 0
07/03/2018
4.59
62,500 4.72 4.78 4.59 0 0 0
06/03/2018
4.72
64,500 4.72 4.72 4.53 0 0 0
05/03/2018
4.72
37,300 4.78 4.85 4.72 0 0 0
02/03/2018
4.78
47,900 4.85 4.85 4.66 0 0 0
01/03/2018
4.85
106,500 4.78 4.91 4.59 0 0 0
28/02/2018
4.78
42,400 4.72 4.78 4.66 0 0 0
27/02/2018
4.72
42,700 4.72 4.72 4.66 0 0 0
26/02/2018
4.72
40,600 4.78 4.78 4.72 0 0 0
23/02/2018
4.78
31,800 4.78 4.85 4.72 0 0 0
22/02/2018
4.78
53,900 4.78 4.91 4.72 0 0 0
21/02/2018
4.78
55,900 4.66 4.85 4.66 0 0 0
13/02/2018
4.66
59,900 4.66 4.72 4.53 0 0 0
12/02/2018
4.66
70,000 4.53 4.72 4.53 0 0 0
09/02/2018
4.53
64,300 4.40 4.59 4.21 0 100 -0.0
08/02/2018
4.40
39,900 4.34 4.47 4.34 0 0 0
07/02/2018
4.34
102,700 4.27 4.66 4.27 0 0 0
06/02/2018
4.27
75,500 4.72 4.72 4.27 0 400 -0.0
05/02/2018
4.72
104,900 4.85 4.85 4.72 0 300 -0.0
02/02/2018
4.85
128,520 4.66 4.85 4.53 0 0 0
01/02/2018
4.66
101,300 4.27 4.66 4.21 0 5,600 -0.0
31/01/2018
4.27
38,400 4.21 4.34 4.15 0 0 0
30/01/2018
4.21
33,900 4.15 4.27 3.76 0 0 0
29/01/2018
4.15
75,200 4.47 4.53 4.15 0 0 0
26/01/2018
4.47
135,600 4.91 4.91 4.47 0 2,400 -0.0
25/01/2018
4.91
56,900 5.04 5.10 4.85 0 0 0
24/01/2018
5.04
102,500 4.98 5.17 4.98 0 0 0
23/01/2018
4.98
167,100 4.66 5.10 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |