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)
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
22/01/2018
4.66
42,900 4.59 4.72 4.53 0 0 0
19/01/2018
4.59
65,900 4.78 4.85 4.59 0 0 0
18/01/2018
4.78
39,500 4.59 4.78 4.53 0 0 0
17/01/2018
4.59
47,800 4.66 4.78 4.53 0 0 0
16/01/2018
4.66
45,500 4.53 4.66 4.47 0 0 0
15/01/2018
4.53
59,600 4.66 4.72 4.53 0 0 0
12/01/2018
4.66
52,100 4.78 4.85 4.66 0 0 0
11/01/2018
4.78
46,200 4.53 4.78 4.47 0 0 0
10/01/2018
4.53
35,900 4.53 4.59 4.40 0 0 0
09/01/2018
4.53
47,300 4.66 4.66 4.47 0 0 0
08/01/2018
4.66
44,700 4.66 4.78 4.66 0 0 0
05/01/2018
4.66
70,400 4.72 4.78 4.53 0 0 0
04/01/2018
4.72
34,500 4.85 4.85 4.66 0 0 0
03/01/2018
4.85
31,500 4.78 4.91 4.78 0 0 0
02/01/2018
4.78
59,300 4.78 4.98 4.72 0 0 0
29/12/2017
4.78
54,000 4.72 4.91 4.66 0 0 0
28/12/2017
4.72
36,600 4.72 4.78 4.47 0 0 0
27/12/2017
4.72
68,000 4.72 4.78 4.53 0 0 0
26/12/2017
4.72
60,800 5.10 5.10 4.72 0 0 0
25/12/2017
5.10
102,220 4.78 5.17 4.78 0 0 0
22/12/2017
4.78
54,900 4.98 4.98 4.59 0 0 0
21/12/2017
4.98
63,400 4.72 4.98 4.66 0 0 0
20/12/2017
4.72
42,100 4.53 4.85 4.40 0 0 0
19/12/2017
4.53
51,900 4.78 4.91 4.34 0 0 0
18/12/2017
4.78
62,000 4.78 5.04 4.59 0 0 0
15/12/2017
4.78
52,400 4.66 4.85 4.40 0 0 0
14/12/2017
4.66
57,100 4.47 4.66 4.40 0 0 0
13/12/2017
4.47
46,900 4.59 4.66 4.34 0 0 0
12/12/2017
4.59
43,300 4.59 4.59 4.15 0 0 0
11/12/2017
4.59
31,000 4.66 4.66 4.34 0 0 0
08/12/2017
4.66
33,220 4.47 4.66 4.47 0 0 0
07/12/2017
4.47
38,900 4.27 4.47 4.15 0 0 0
06/12/2017
4.27
52,700 4.27 4.47 4.08 0 0 0
05/12/2017
4.27
38,500 4.21 4.40 4.21 0 0 0
04/12/2017
4.21
92,300 4.34 4.34 4.21 0 0 0
01/12/2017
4.34
69,300 4.34 4.47 4.27 0 0 0
30/11/2017
4.34
68,800 4.47 4.47 4.27 0 0 0
29/11/2017
4.47
81,500 4.21 4.47 4.15 0 0 0
28/11/2017
4.21
56,700 4.02 4.27 3.83 0 0 0
27/11/2017
4.02
182,720 4.47 4.53 4.02 0 0 0
24/11/2017
4.47
126,400 4.34 4.72 4.15 0 56,100 -0.4
23/11/2017
4.34
124,000 4.02 4.40 3.95 0 0 0
22/11/2017
4.02
41,600 3.70 4.02 3.95 0 0 0
21/11/2017
3.70
40,800 3.38 3.70 3.44 0 0 0
20/11/2017
3.38
16,700 3.32 3.44 3.25 0 0 0
17/11/2017
3.32
32,200 3.38 3.51 3.25 0 0 0
16/11/2017
3.38
27,900 3.25 3.44 3.25 0 0 0
15/11/2017
3.25
36,800 3.44 3.51 3.25 0 0 0
14/11/2017
3.44
18,800 3.38 3.44 3.38 0 0 0
13/11/2017
3.38
40,300 3.51 3.51 3.38 0 0 0
10/11/2017
3.51
29,100 3.38 3.51 3.38 0 0 0
09/11/2017
3.38
21,400 3.38 3.38 3.06 0 0 0
08/11/2017
3.38
19,000 3.38 3.38 3.13 0 0 0
07/11/2017
3.38
23,500 3.19 3.38 3.25 0 0 0
06/11/2017
3.19
30,900 3.19 3.32 3.19 0 0 0
03/11/2017
3.19
48,900 3.06 3.32 3.06 0 0 0
02/11/2017
3.06
31,400 3.19 3.44 3.06 0 0 0
01/11/2017
3.19
35,600 3.25 3.32 3.19 0 0 0
31/10/2017
3.25
34,100 3.25 3.57 3.19 0 0 0
30/10/2017
3.25
30,600 3.25 3.38 3.25 0 0 0
27/10/2017
3.25
23,300 3.38 3.38 3.19 0 0 0
26/10/2017
3.38
16,200 3.38 3.38 3.19 0 0 0
25/10/2017
3.38
18,000 3.38 3.38 3.25 0 0 0
24/10/2017
3.38
28,500 3.13 3.38 3.13 0 0 0
23/10/2017
3.13
23,500 3.32 3.38 3.13 0 0 0
20/10/2017
3.32
22,900 3.44 3.44 3.32 0 0 0
19/10/2017
3.44
19,000 3.38 3.44 3.25 0 0 0
18/10/2017
3.38
29,200 3.13 3.38 3.13 0 0 0
17/10/2017
3.13
19,600 3.32 3.38 3.00 0 0 0
16/10/2017
3.32
5,500 3.44 3.44 3.32 0 0 0
13/10/2017
3.44
23,500 3.32 3.44 3.13 0 0 0
12/10/2017
3.32
18,800 3.06 3.32 2.93 0 0 0
11/10/2017
3.06
30,000 3.38 3.44 3.06 0 0 0
10/10/2017
3.38
15,500 3.38 3.51 3.38 0 0 0
09/10/2017
3.38
24,200 3.19 3.38 3.19 0 0 0
06/10/2017
3.19
57,200 3.06 3.32 3.13 0 0 0
05/10/2017
3.06
31,700 3.06 3.25 3.06 0 0 0
04/10/2017
3.06
15,000 3.00 3.13 3.00 800 0 0.0
03/10/2017
3.00
49,500 3.13 3.13 2.87 6,200 0 0.0
02/10/2017
3.13
27,500 3.32 3.44 3.00 0 0 0
29/09/2017
3.32
34,300 3.32 3.44 3.25 0 0 0
28/09/2017
3.32
26,012 3.19 3.38 3.19 0 0 0
27/09/2017
3.19
45,500 3.51 3.57 3.19 0 0 0
26/09/2017
3.51
18,600 3.51 3.64 3.51 0 0 0
25/09/2017
3.51
17,900 3.70 3.70 3.51 0 0 0
22/09/2017
3.70
16,700 3.95 3.95 3.70 0 0 0
21/09/2017
3.95
32,900 3.89 3.95 3.83 0 0 0
20/09/2017
3.89
76,600 3.57 3.89 3.57 0 0 0
19/09/2017
3.57
26,510 3.76 3.76 3.44 0 0 0
18/09/2017
3.76
75,200 3.70 3.89 3.70 0 0 0
15/09/2017
3.70
124,000 3.83 3.89 3.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |