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)
02/10/2018
2.87
 54,700 2.74 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 2.93 2.93 2.68 0 0 0
26/09/2018
2.87
 89,200 2.87 2.93 2.81 0 0 0
25/09/2018
2.93
 33,300 2.93 2.93 2.87 0 0 0
24/09/2018
3.00
 48,200 2.93 3.00 2.87 0 0 0
21/09/2018
3.00
 50,700 2.93 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 2.81 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 2.62 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 3.06 3.19 3.00 0 0 0
12/09/2018
3.32
 57,900 3.32 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 2.49 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 2.74 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 2.74 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 2.68 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 2.42 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 2.62 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 2.49 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 2.93 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 2.55 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
2.11
 37,531 2.17 2.30 2.30 0 0 0
30/07/2018
2.11
 34,400 2.11 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 2.68 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 2.93 3.06 2.62 0 0 0
17/07/2018
2.87
 55,200 3.00 3.00 2.81 0 0 0
16/07/2018
3.06
 37,000 3.25 3.25 3.00 0 0 0
13/07/2018
3.19
 95,800 2.93 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 2.74 2.74 2.62 0 0 0
10/07/2018
2.81
 31,900 2.87 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 3.00 3.19 3.00 0 0 0
05/07/2018
3.32
 82,331 3.32 3.32 3.32 0 0 0
04/07/2018
3.64
 41,900 3.64 3.64 3.64 0 0 0
03/07/2018
4.02
 63,700 4.27 4.34 4.02 0 0 0
02/07/2018
4.40
 160,700 4.85 4.91 4.40 0 0 0
29/06/2018
4.85
 88,100 4.72 4.85 4.66 0 0 0
28/06/2018
4.72
 53,500 4.72 4.85 4.66 0 0 0
27/06/2018
4.78
 45,500 4.85 4.91 4.78 0 0 0
26/06/2018
4.85
 40,700 4.78 4.91 4.78 0 0 0
25/06/2018
4.85
 59,400 4.85 5.04 4.78 0 0 0
22/06/2018
4.85
 49,700 4.85 4.91 4.78 0 0 0
21/06/2018
4.85
 57,800 4.78 4.98 4.72 0 0 0
20/06/2018
4.78
 157,620 4.98 4.98 4.72 0 0 0
19/06/2018
5.04
 111,411 5.10 5.36 5.04 0 0 0
18/06/2018
5.49
 66,500 5.42 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 6.06 6.19 5.74 0 0 0
13/06/2018
6.12
 45,100 6.12 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 6.12 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 6.70 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 6.44 6.57 6.32 0 0 0
29/05/2018
6.51
 197,300 6.70 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 6.89 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 6.63 6.83 6.57 0 0 0
22/05/2018
6.76
 143,100 6.83 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 6.44 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

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