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
(2024-10-15)
0 0% 0 0 0
1.90
1.90
1.90
2 tháng
(2024-09-16)
0 0% 0 0 0
1.90
1.90
1.90
3 tháng
(2024-08-16)
0 0% 825,300 0 0
1.90
2
1.90
6 tháng
(2024-05-20)
-1.10 -36.67% 11,630,400 -100 -0.0
1.90
3
1.90
12 tháng
(2023-11-20)
-1.50 -44.12% 41,857,346 -2,500 -0.0
1.90
3.70
1.90
24 tháng
(2022-11-25)
-1.20 -38.71% 118,421,447 -2,500 -0.0
1.90
4.50
1.90
36 tháng
(2021-11-30)
-11.10 -85.38% 177,047,768 -47,620 -0.5
1.90
13.20
1.90
60 tháng
(2019-12-11)
-5.75 -75.18% 248,955,320 -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)
07/11/2012
4.15
44,400 4.08 4.21 4.02 0 0 0
06/11/2012
4.08
31,600 4.08 4.08 3.89 0 0 0
05/11/2012
4.08
44,800 4.08 4.21 3.95 0 0 0
02/11/2012
4.08
118,400 4.08 4.34 3.83 0 0 0
01/11/2012
4.08
12,200 3.76 4.08 3.83 0 0 0
31/10/2012
3.76
56,800 4.02 4.02 3.76 0 0 0
30/10/2012
4.02
53,600 4.15 4.15 3.95 0 0 0
29/10/2012
4.15
57,500 4.27 4.27 4.08 0 0 0
26/10/2012
4.27
36,000 4.40 4.40 4.15 0 0 0
25/10/2012
4.40
50,600 4.47 4.47 4.27 0 0 0
24/10/2012
4.47
93,500 4.72 4.72 4.40 0 0 0
23/10/2012
4.72
66,900 4.40 4.72 4.47 0 0 0
22/10/2012
4.40
49,800 4.53 4.59 4.34 0 0 0
19/10/2012
4.53
114,600 4.78 4.85 4.40 0 0 0
18/10/2012
4.78
82,700 5.04 5.04 4.66 0 0 0
17/10/2012
5.04
107,500 5.10 5.42 4.85 0 2,000 -0.0
16/10/2012
5.10
150,900 4.78 5.10 5.10 0 0 0
15/10/2012
4.78
52,200 4.53 4.78 4.72 0 0 0
12/10/2012
4.53
247,500 4.72 4.72 4.47 1,300 0 0.0
11/10/2012
4.72
90,000 4.91 5.17 4.72 0 0 0
10/10/2012
4.91
66,200 4.98 5.10 4.72 0 0 0
09/10/2012
4.98
114,100 5.10 5.29 4.98 0 0 0
08/10/2012
5.10
112,400 5.42 5.49 5.04 0 0 0
05/10/2012
5.42
88,500 5.42 5.61 5.23 0 0 0
04/10/2012
5.42
56,000 5.74 5.87 5.42 0 0 0
03/10/2012
5.74
126,500 5.55 5.74 5.42 0 0 0
02/10/2012
5.55
143,000 5.36 5.68 5.36 0 0 0
01/10/2012
5.36
61,500 5.29 5.68 5.04 0 0 0
28/09/2012
5.29
121,600 5.68 6.06 5.29 0 0 0
27/09/2012
5.68
245,600 5.36 5.68 5.04 0 0 0
26/09/2012
5.36
8,700 5.74 5.74 5.36 0 0 0
25/09/2012
5.74
31,200 6.12 6.25 5.74 0 0 0
24/09/2012
6.12
100,800 5.74 6.12 5.61 0 0 0
21/09/2012
5.74
283,300 5.42 5.74 5.55 700 0 0.0
20/09/2012
5.42
23,500 5.10 5.42 5.36 0 0 0
19/09/2012
5.10
80,300 4.78 5.10 4.53 0 0 0
18/09/2012
4.78
179,200 4.78 5.10 4.66 0 0 0
17/09/2012
4.78
121,200 4.53 4.78 4.66 0 0 0
14/09/2012
4.53
97,200 4.27 4.53 4.40 0 0 0
13/09/2012
4.27
118,300 4.47 4.47 4.21 0 0 0
12/09/2012
4.47
10,900 4.78 4.91 4.47 0 0 0
11/09/2012
4.78
40,000 5.10 5.10 4.78 0 0 0
10/09/2012
5.10
11,200 5.29 5.29 5.10 0 0 0
07/09/2012
5.29
25,700 5.49 5.61 5.10 0 0 0
06/09/2012
5.49
48,500 5.87 5.87 5.49 0 0 0
05/09/2012
5.87
33,400 6.25 6.25 5.87 0 0 0
04/09/2012
6.25
27,600 6.70 7.02 6.25 0 0 0
31/08/2012
6.70
38,700 7.21 7.21 6.70 0 0 0
30/08/2012
7.21
22,000 7.08 7.21 6.76 0 0 0
29/08/2012
7.08
24,300 6.70 7.08 6.70 0 0 0
28/08/2012
6.70
19,500 6.63 6.89 6.38 0 0 0
27/08/2012
6.63
46,900 7.08 7.53 6.63 0 0 0
24/08/2012
7.08
81,800 6.63 7.08 6.19 0 0 0
23/08/2012
6.63
34,700 7.08 7.08 6.63 0 0 0
22/08/2012
7.08
90,600 7.59 7.59 7.08 0 0 0
21/08/2012
7.59
51,800 8.10 8.61 7.59 0 0 0
20/08/2012
8.10
43,200 7.59 8.10 8.10 0 0 0
17/08/2012
7.59
26,900 7.14 7.59 7.53 0 0 0
16/08/2012
7.14
74,700 6.70 7.14 6.57 0 0 0
15/08/2012
6.70
71,100 6.32 6.70 6.51 0 0 0
14/08/2012
6.32
11,800 5.93 6.32 6.25 0 0 0
13/08/2012
5.93
34,500 5.55 5.93 5.93 0 0 0
10/08/2012
5.55
9,700 5.17 5.55 5.10 0 0 0
09/08/2012
5.17
63,800 5.49 5.87 5.10 0 0 0
08/08/2012
5.49
78,500 5.87 5.87 5.49 0 0 0
07/08/2012
5.87
61,800 6.25 6.32 5.87 0 0 0
06/08/2012
6.25
34,300 5.93 6.38 5.93 0 0 0
03/08/2012
5.93
83,100 6.32 6.70 5.93 0 0 0
02/08/2012
6.32
13,000 5.93 6.32 6.19 0 0 0
01/08/2012
5.93
73,000 5.55 5.93 5.74 0 0 0
31/07/2012
5.55
12,200 5.23 5.55 5.55 0 0 0
30/07/2012
5.23
25,100 4.91 5.23 5.17 0 0 0
27/07/2012
4.91
22,500 4.59 4.91 4.85 0 0 0
26/07/2012
4.59
50,300 4.34 4.59 4.40 0 0 0
25/07/2012
4.34
61,600 4.15 4.34 4.08 0 0 0
24/07/2012
4.15
80,700 3.95 4.15 3.83 0 0 0
23/07/2012
3.95
30,700 3.76 3.95 3.70 0 0 0
20/07/2012
3.76
50,600 3.95 3.95 3.70 0 0 0
19/07/2012
3.95
24,100 3.70 4.02 3.76 0 0 0
18/07/2012
3.70
44,600 4.02 4.02 3.70 0 0 0
17/07/2012
4.02
23,700 3.83 4.02 3.83 0 0 0
16/07/2012
3.83
72,000 3.64 3.83 3.76 0 0 0
13/07/2012
3.64
11,900 3.44 3.64 3.64 0 0 0
12/07/2012
3.44
64,700 3.32 3.44 3.32 0 0 0
11/07/2012
3.32
12,100 3.32 3.38 3.19 0 0 0
10/07/2012
3.32
41,200 3.51 3.51 3.32 0 0 0
09/07/2012
3.51
8,400 3.76 3.83 3.51 0 0 0
06/07/2012
3.76
19,000 3.83 3.89 3.76 0 0 0
05/07/2012
3.83
41,800 3.64 3.83 3.44 0 0 0
04/07/2012
3.64
30,700 3.89 3.89 3.64 0 0 0
03/07/2012
3.89
18,600 4.15 4.15 3.89 0 0 0
02/07/2012
4.15
17,900 4.02 4.27 3.83 0 0 0
29/06/2012
4.02
46,600 3.76 4.02 3.70 0 0 0
28/06/2012
3.76
46,700 4.02 4.15 3.76 0 0 0
27/06/2012
4.02
76,300 4.27 4.27 4.02 0 0 0
26/06/2012
4.27
37,200 4.59 4.59 4.27 0 0 0
25/06/2012
4.59
48,000 4.91 4.91 4.59 0 0 0
22/06/2012
4.91
122,200 5.23 5.55 4.91 0 0 0
21/06/2012
5.23
40,600 4.91 5.23 5.23 0 0 0
20/06/2012
4.91
25,600 4.59 4.91 4.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |