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)
12/12/2017
4.59
 43,300 4.53 4.59 4.15 0 0 0
11/12/2017
4.59
 31,000 4.47 4.59 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 4.08 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 4.27 4.27 4.21 0 0 0
01/12/2017
4.34
 69,300 4.27 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 4.72 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 4.02 4.02 3.95 0 0 0
21/11/2017
3.70
 40,800 3.44 3.70 3.44 0 0 0
20/11/2017
3.38
 16,700 3.44 3.44 3.25 0 0 0
17/11/2017
3.32
 32,200 3.44 3.51 3.25 0 0 0
16/11/2017
3.38
 27,900 3.32 3.44 3.25 0 0 0
15/11/2017
3.25
 36,800 3.51 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 3.44 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 3.19 3.38 3.06 0 0 0
08/11/2017
3.38
 19,000 3.19 3.38 3.13 0 0 0
07/11/2017
3.38
 23,500 3.32 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 3.25 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 3.32 3.32 3.19 0 0 0
31/10/2017
3.25
 34,100 3.38 3.57 3.19 0 0 0
30/10/2017
3.25
 30,600 3.32 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 3.19 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 3.32 3.38 3.13 0 0 0
23/10/2017
3.13
 23,500 3.38 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 3.19 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 3.38 3.38 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 3.44 3.44 3.06 0 0 0
10/10/2017
3.38
 15,500 3.44 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 3.13 3.32 3.13 0 0 0
05/10/2017
3.06
 31,700 3.13 3.25 3.06 0 0 0
04/10/2017
3.06
 15,000 3.06 3.13 3.00 800 0 0.0
03/10/2017
3.00
 49,500 2.93 3.13 2.87 6,200 0 0.0
02/10/2017
3.13
 27,500 3.00 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 3.57 3.64 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 3.83 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 3.70 3.70 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 3.89 3.89 3.64 0 0 0
14/09/2017
3.83
 56,020 3.83 3.89 3.64 0 0 0
13/09/2017
3.64
 36,500 3.70 3.83 3.64 0 0 0
12/09/2017
3.70
 78,500 3.44 3.70 3.38 0 0 0
11/09/2017
3.38
 96,700 3.38 3.44 3.32 0 0 0
08/09/2017
3.38
 34,100 3.38 3.38 3.38 0 0 0
07/09/2017
3.32
 77,600 3.44 3.57 3.32 0 0 0
06/09/2017
3.38
 15,300 3.38 3.38 3.38 0 0 0
05/09/2017
3.38
 49,100 3.06 3.51 3.06 0 0 0
01/09/2017
3.38
 78,600 3.32 3.44 3.32 0 0 0
31/08/2017
3.32
 103,400 3.44 3.44 3.25 0 0 0
30/08/2017
3.32
 69,920 3.25 3.57 3.25 0 0 0
29/08/2017
3.25
 74,200 3.83 3.83 3.25 0 0 0
28/08/2017
3.57
 51,900 3.19 3.57 3.19 0 0 0
25/08/2017
3.25
 61,000 3.32 3.51 3.25 0 0 0
24/08/2017
3.32
 67,000 3.25 3.44 3.19 0 0 0
23/08/2017
3.25
 104,800 3.25 3.25 3.13 0 0 0
22/08/2017
3.25
 49,600 3.38 3.38 3.25 0 0 0
21/08/2017
3.38
 57,100 3.19 3.44 3.13 0 0 0
18/08/2017
3.38
 142,500 3.13 3.57 3.13 6,000 0 0.0
17/08/2017
3.44
 78,000 3.44 3.44 3.44 43,100 0 0.2
16/08/2017
3.76
 1,000 3.76 3.76 3.76 0 0 0
15/08/2017
4.15
 2,600 4.15 4.15 4.15 0 0 0
14/08/2017
4.59
 13,500 5.10 5.10 4.59 0 0 0
11/08/2017
5.10
 209,500 5.23 5.23 4.40 0 0 0
10/08/2017
4.78
 296,490 4.78 4.78 4.66 0 0 0
09/08/2017
4.40
 116,700 4.40 4.40 4.40 0 0 0
08/08/2017
4.02
 78,500 3.83 4.02 3.70 0 0 0
07/08/2017
3.70
 91,200 3.44 3.70 3.44 0 0 0
04/08/2017
3.38
 59,800 2.93 3.38 2.93 0 0 0
03/08/2017
3.19
 123,400 3.19 3.25 3.06 0 0 0
02/08/2017
3.13
 61,000 3.06 3.32 3.06 0 0 0
01/08/2017
3.25
 91,900 2.74 3.25 2.74 0 0 0
31/07/2017
3.00
 92,400 2.74 3.00 2.74 22,000 0 0.1
28/07/2017
2.74
 45,100 2.81 2.87 2.74 0 0 0
27/07/2017
2.81
 56,400 2.93 2.93 2.74 0 0 0
26/07/2017
2.68
 66,000 2.42 2.68 2.42 0 0 0
25/07/2017
2.49
 86,700 2.62 2.68 2.49 0 0 0

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