CTCP Đầu tư Việt Việt Nhật (vnh)

1.20
0
(0%)
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
(2024-10-23) 		-0.20 -15.38% 388,508 0 0
1.10
1.30
1.10
2 tháng
(2024-09-23) 		-0.30 -21.43% 578,906 16,700 0.0
1.10
1.40
1.10
3 tháng
(2024-08-26) 		-0.30 -21.43% 842,278 16,800 0.0
1.10
1.60
1.10
6 tháng
(2024-05-27) 		-0.30 -21.43% 2,688,051 41,400 0.1
1.10
2
1.10
12 tháng
(2023-11-28) 		-1.30 -54.17% 22,590,749 71,600 0.1
1.10
3.60
1.10
24 tháng
(2022-12-05) 		-1.50 -57.69% 38,597,231 88,001 0.2
1.10
3.60
1.10
36 tháng
(2021-12-08) 		-6.70 -85.90% 66,683,964 83,001 0.1
1.10
8.70
1.10
60 tháng
(2019-12-19) 		0.40 57.14% 166,261,117 95,401 0.2
0.50
10.50
1.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2015
1.10
 67,830 1.10 1.20 1 1,000 0 0.0
15/09/2015
1.10
 22,190 1.20 1.20 1.10 0 0 0
14/09/2015
1.20
 13,110 1.30 1.30 1.20 0 0 0
11/09/2015
1.30
 13,050 1.30 1.30 1.30 1,000 0 0.0
10/09/2015
1.30
 39,210 1.20 1.30 1.20 0 0 0
09/09/2015
1.20
 7,970 1.30 1.30 1.20 0 0 0
08/09/2015
1.30
 7,510 1.30 1.30 1.20 2,000 0 0.0
07/09/2015
1.30
 3,920 1.20 1.30 1.20 0 0 0
04/09/2015
1.20
 49,980 1.20 1.30 1.20 1,000 0 0.0
03/09/2015
1.20
 25,050 1.30 1.30 1.20 0 0 0
01/09/2015
1.30
 15,980 1.30 1.30 1.20 0 0 0
31/08/2015
1.30
 26,900 1.40 1.40 1.30 1,000 0 0.0
28/08/2015
1.40
 23,470 1.30 1.40 1.30 0 0 0
27/08/2015
1.30
 31,750 1.30 1.40 1.20 550 0 0.0
26/08/2015
1.30
 33,880 1.20 1.30 1.20 0 0 0
25/08/2015
1.20
 117,300 1.30 1.30 1.20 0 0 0
24/08/2015
1.30
 25,660 1.40 1.50 1.30 0 0 0
21/08/2015
1.40
 11,590 1.50 1.50 1.40 0 0 0
20/08/2015
1.50
 17,450 1.50 1.60 1.40 1,000 0 0.0
19/08/2015
1.50
 21,240 1.60 1.60 1.50 0 0 0
18/08/2015
1.60
 23,630 1.60 1.60 1.50 0 0 0
17/08/2015
1.60
 8,630 1.60 1.60 1.50 0 0 0
14/08/2015
1.60
 26,700 1.60 1.60 1.50 0 0 0
13/08/2015
1.60
 47,400 1.60 1.60 1.50 0 0 0
12/08/2015
1.60
 4,600 1.70 1.70 1.60 0 0 0
11/08/2015
1.70
 19,450 1.60 1.70 1.60 0 0 0
10/08/2015
1.60
 12,960 1.60 1.60 1.60 0 0 0
07/08/2015
1.60
 11,760 1.70 1.70 1.60 0 0 0
06/08/2015
1.70
 39,170 1.70 1.70 1.60 0 0 0
05/08/2015
1.70
 13,730 1.60 1.70 1.60 0 0 0
04/08/2015
1.60
 22,420 1.60 1.70 1.60 0 0 0
03/08/2015
1.60
 67,130 1.60 1.70 1.50 10,000 0 0.0
31/07/2015
1.60
 3,020 1.70 1.70 1.60 0 0 0
30/07/2015
1.70
 50,760 1.80 1.80 1.70 0 0 0
29/07/2015
1.80
 83,270 1.80 1.80 1.70 1,000 110 0.0
28/07/2015
1.80
 900 1.80 1.80 1.80 0 0 0
27/07/2015
1.80
 6,880 1.80 1.80 1.70 0 0 0
24/07/2015
1.80
 27,240 1.80 1.90 1.80 5,000 0 0.0
23/07/2015
1.80
 1,900 1.80 1.80 1.70 0 1,000 -0.0
22/07/2015
1.80
 46,360 1.80 1.90 1.70 2,000 440 0.0
21/07/2015
1.80
 19,870 1.80 1.90 1.70 1,000 0 0.0
20/07/2015
1.80
 52,270 1.90 1.90 1.80 0 0 0
17/07/2015
1.90
 16,200 1.80 1.90 1.80 0 0 0
16/07/2015
1.80
 58,110 1.90 1.90 1.80 0 0 0
15/07/2015
1.90
 121,270 1.80 1.90 1.70 0 1,000 -0.0
14/07/2015
1.80
 67,190 1.70 1.80 1.70 0 0 0
13/07/2015
1.70
 61,930 1.80 1.80 1.70 1,000 0 0.0
10/07/2015
1.80
 34,050 1.90 1.90 1.80 0 0 0
09/07/2015
1.90
 11,560 1.90 1.90 1.80 0 0 0
08/07/2015
1.90
 53,380 1.80 1.90 1.80 0 1,100 -0.0
07/07/2015
1.80
 34,720 1.90 1.90 1.80 1,000 0 0.0
06/07/2015
1.90
 41,810 2 2 1.90 0 0 0
03/07/2015
2
 91,670 2 2 1.90 0 0 0
02/07/2015
2
 63,630 2 2 1.90 0 0 0
01/07/2015
2
 26,630 1.90 2 1.90 0 0 0
30/06/2015
1.90
 155,300 2 2 1.90 0 0 0
29/06/2015
2
 158,910 2 2 1.90 0 0 0
26/06/2015
2
 120,490 1.90 2 1.90 0 0 0
25/06/2015
1.90
 340,920 2 2 1.90 1,000 0 0.0
24/06/2015
2
 75,460 2.10 2.10 2 0 0 0
23/06/2015
2.10
 173,690 2.20 2.20 2.10 0 0 0
22/06/2015
2.20
 389,530 2.10 2.20 2.20 0 500 -0.0
19/06/2015
2.10
 227,620 2 2.10 2.10 0 1,000 -0.0
18/06/2015
2
 157,340 1.90 2 2 0 2,000 -0.0
17/06/2015
1.90
 69,290 1.80 1.90 1.90 0 0 0
16/06/2015
1.80
 55,810 1.90 2 1.80 0 0 0
15/06/2015
1.90
 27,830 2 2 1.90 1,500 0 0.0
12/06/2015
2
 110,990 2 2 1.90 1,000 0 0.0
11/06/2015
2
 91,690 2 2 1.90 0 0 0
10/06/2015
2
 37,540 1.90 2 1.90 0 0 0
09/06/2015
1.90
 164,700 2 2 1.90 0 0 0
08/06/2015
2
 124,860 2 2 1.90 0 0 0
05/06/2015
2
 49,170 1.90 2 1.90 0 0 0
04/06/2015
1.90
 107,270 1.90 1.90 1.80 1,200 0 0.0
03/06/2015
1.90
 96,270 2 2 1.90 0 0 0
02/06/2015
2
 76,720 2 2 1.90 0 0 0
01/06/2015
2
 44,450 2 2.10 1.90 0 0 0
29/05/2015
2
 240,700 1.90 2 1.90 0 500 -0.0
28/05/2015
1.90
 190,880 1.80 1.90 1.90 0 0 0
27/05/2015
1.80
 63,020 1.90 1.90 1.80 1,000 0 0.0
26/05/2015
1.90
 26,710 1.90 2 1.80 0 0 0
25/05/2015
1.90
 33,410 1.90 2 1.80 0 0 0
22/05/2015
1.90
 123,530 1.80 1.90 1.70 50 0 0.0
21/05/2015
1.80
 46,470 1.90 1.90 1.80 70 0 0.0
20/05/2015
1.90
 39,980 1.90 1.90 1.80 600 0 0.0
19/05/2015
1.90
 303,270 2 2.10 1.90 0 800 -0.0
18/05/2015
2
 28,850 1.90 2 2 0 0 0
15/05/2015
1.90
 4,890 1.80 1.90 1.90 0 0 0
14/05/2015
1.80
 29,210 1.70 1.80 1.80 0 0 0
13/05/2015
1.70
 12,560 1.60 1.70 1.70 0 0 0
12/05/2015
1.60
 26,460 1.50 1.60 1.60 0 1,890 -0.0
11/05/2015
1.50
 141,080 1.40 1.50 1.40 6,000 0 0.0
08/05/2015
1.40
 84,780 1.50 1.50 1.40 0 0 0
07/05/2015
1.50
 22,360 1.60 1.60 1.50 0 0 0
06/05/2015
1.60
 25,720 1.60 1.70 1.50 800 0 0.0
05/05/2015
1.60
 30,770 1.70 1.70 1.60 0 0 0
04/05/2015
1.70
 64,960 1.80 1.80 1.70 500 0 0.0
27/04/2015
1.80
 12,750 1.90 1.90 1.80 0 0 0
24/04/2015
1.90
 14,080 2 2 1.90 0 0 0
23/04/2015
2
 59,050 2 2 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |