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)
24/07/2017
2.68
 48,700 2.68 2.74 2.68 0 0 0
21/07/2017
2.74
 127,902 2.62 2.87 2.62 0 0 0
20/07/2017
2.62
 72,200 2.93 2.93 2.62 0 0 0
19/07/2017
2.87
 91,000 2.62 2.87 2.55 0 7,900 0.0
18/07/2017
2.62
 106,900 2.42 2.62 2.42 0 0 0
17/07/2017
2.42
 29,500 2.49 2.49 2.36 0 0 0
14/07/2017
2.42
 20,800 2.49 2.49 2.42 0 0 0
13/07/2017
2.49
 31,200 2.42 2.55 2.42 0 0 0
12/07/2017
2.42
 39,700 2.42 2.42 2.30 0 37,600 -0.1
11/07/2017
2.49
 26,900 2.42 2.49 2.30 0 0 0
10/07/2017
2.42
 53,000 2.55 2.55 2.36 0 0 0
07/07/2017
2.49
 89,300 2.49 2.62 2.49 37,600 0 0.2
06/07/2017
2.42
 58,100 2.42 2.55 2.36 0 0 0
05/07/2017
2.42
 38,500 2.30 2.42 2.30 0 0 0
04/07/2017
2.36
 94,160 2.55 2.55 2.36 0 0 0
03/07/2017
2.62
 22,500 2.87 2.87 2.55 0 0 0
30/06/2017
2.62
 80,700 2.42 2.62 2.42 7,900 0 0.0
29/06/2017
2.42
 81,800 2.30 2.42 2.30 0 0 0
28/06/2017
2.23
 47,600 2.23 2.36 2.11 0 0 0
27/06/2017
2.30
 33,500 2.23 2.36 2.17 0 0 0
26/06/2017
2.30
 149,700 2.42 2.49 2.23 0 0 0
23/06/2017
2.42
 46,400 2.55 2.55 2.36 0 0 0
22/06/2017
2.49
 72,500 2.30 2.49 2.30 0 0 0
21/06/2017
2.30
 93,800 2.30 2.36 2.30 0 0 0
20/06/2017
2.49
 63,000 2.62 2.68 2.42 0 0 0
19/06/2017
2.68
 57,700 2.93 2.93 2.62 0 0 0
16/06/2017
2.68
 83,700 2.87 2.87 2.68 0 0 0
15/06/2017
2.93
 104,400 2.55 2.93 2.49 0 0 0
14/06/2017
2.74
 86,502 2.81 2.81 2.62 0 0 0
13/06/2017
2.87
 203,170 3.32 3.32 2.87 0 0 0
12/06/2017
3.06
 217,420 3.00 3.06 2.81 0 0 0
09/06/2017
2.81
 87,600 2.74 2.81 2.74 0 0 0
08/06/2017
2.55
 110,600 2.42 2.55 2.42 0 0 0
07/06/2017
2.36
 52,800 2.17 2.36 2.17 0 0 0
06/06/2017
2.17
 34,700 2.11 2.17 2.11 0 0 0
05/06/2017
1.98
 18,400 2.04 2.04 1.98 0 0 0
02/06/2017
2.04
 18,600 2.04 2.04 2.04 0 0 0
01/06/2017
1.91
 26,010 1.85 1.91 1.85 0 0 0
31/05/2017
1.79
 15,300 1.85 1.85 1.79 0 0 0
30/05/2017
1.79
 18,100 1.85 1.85 1.79 0 0 0
29/05/2017
1.79
 15,300 1.85 1.85 1.79 0 0 0
26/05/2017
1.79
 21,200 1.85 1.85 1.79 0 0 0
25/05/2017
1.85
 15,600 1.85 1.85 1.85 0 0 0
24/05/2017
1.79
 27,000 1.85 1.91 1.79 0 0 0
23/05/2017
1.85
 14,100 1.85 1.85 1.85 0 0 0
22/05/2017
1.85
 29,400 1.91 1.98 1.85 0 0 0
19/05/2017
1.85
 20,300 1.85 1.91 1.85 0 0 0
18/05/2017
1.85
 14,300 1.91 1.91 1.85 0 0 0
17/05/2017
1.91
 16,200 1.79 1.91 1.79 0 0 0
16/05/2017
1.79
 42,085 1.66 1.79 1.66 0 0 0
15/05/2017
1.66
 12,800 1.66 1.66 1.66 0 0 0
12/05/2017
1.59
 7,410 1.66 1.66 1.59 0 0 0
11/05/2017
1.59
 8,900 1.66 1.66 1.59 0 0 0
10/05/2017
1.66
 7,300 1.66 1.66 1.66 0 0 0
09/05/2017
1.66
 6,100 1.66 1.66 1.66 0 0 0
08/05/2017
1.66
 11,510 1.66 1.72 1.66 0 0 0
05/05/2017
1.66
 10,900 1.72 1.72 1.66 0 0 0
04/05/2017
1.72
 26,300 1.66 1.72 1.66 0 0 0
03/05/2017
1.59
 11,300 1.66 1.66 1.59 0 0 0
28/04/2017
1.66
 11,000 1.66 1.66 1.66 0 0 0
27/04/2017
1.66
 10,300 1.66 1.66 1.66 0 0 0
26/04/2017
1.66
 11,200 1.66 1.66 1.66 0 0 0
25/04/2017
1.66
 9,200 1.72 1.72 1.66 0 0 0
24/04/2017
1.66
 10,500 1.66 1.66 1.59 0 0 0
21/04/2017
1.59
 25,300 1.59 1.66 1.59 0 0 0
20/04/2017
1.59
 3,907 1.59 1.66 1.59 0 0 0
19/04/2017
1.59
 2,600 1.66 1.66 1.59 0 0 0
18/04/2017
1.66
 2,800 1.66 1.66 1.66 0 0 0
17/04/2017
1.66
 15,900 1.72 1.79 1.66 0 0 0
14/04/2017
1.79
 3,400 1.72 1.79 1.72 0 0 0
13/04/2017
1.72
 4,600 1.66 1.72 1.66 0 0 0
12/04/2017
1.66
 1,100 1.59 1.66 1.59 0 0 0
11/04/2017
1.59
 8,000 1.72 1.72 1.59 0 0 0
10/04/2017
1.72
 14,500 1.72 1.72 1.72 0 0 0
07/04/2017
1.66
 3,000 1.59 1.66 1.59 0 0 0
05/04/2017
1.59
 1,600 1.72 1.72 1.59 0 0 0
04/04/2017
1.59
 500 1.59 1.59 1.59 0 0 0
03/04/2017
1.66
 1,000 1.66 1.66 1.66 0 0 0
31/03/2017
1.72
 900 1.72 1.72 1.72 0 0 0
30/03/2017
1.72
 8,100 1.72 1.72 1.66 0 0 0
29/03/2017
1.72
 19,500 1.72 1.72 1.72 0 0 0
28/03/2017
1.72
 27,000 1.72 1.72 1.66 0 0 0
27/03/2017
1.72
 14,100 1.72 1.72 1.66 0 0 0
24/03/2017
1.72
 27,500 1.72 1.72 1.66 0 0 0
23/03/2017
1.66
 21,600 1.66 1.66 1.66 0 0 0
22/03/2017
1.59
 26,700 1.72 1.79 1.59 0 0 0
21/03/2017
1.72
 20,700 1.72 1.72 1.66 0 0 0
20/03/2017
1.72
 22,500 1.72 1.72 1.72 0 0 0
17/03/2017
1.72
 36,900 1.72 1.72 1.66 0 0 0
16/03/2017
1.72
 17,300 1.72 1.72 1.66 0 0 0
15/03/2017
1.72
 14,700 1.79 1.79 1.72 0 0 0
14/03/2017
1.79
 48,400 1.79 1.79 1.72 0 0 0
13/03/2017
1.85
 28,600 1.79 1.85 1.72 0 0 0
10/03/2017
1.85
 22,300 1.72 1.85 1.72 0 0 0
09/03/2017
1.79
 19,101 1.79 1.79 1.79 0 0 0
08/03/2017
1.79
 20,500 1.85 1.85 1.72 0 0 0
07/03/2017
1.85
 25,800 1.85 1.85 1.79 0 0 0
06/03/2017
1.85
 71,500 1.72 1.85 1.72 0 0 0
03/03/2017
1.72
 25,200 1.72 1.79 1.72 0 0 0
02/03/2017
1.72
 15,600 1.72 1.72 1.72 0 0 0

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