CTCP Đầu tư Việt Việt Nhật (vnh)

1.10
-0.10
(-8.33%)
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)
14/11/2012
4.30
 1,300 4.30 4.50 4.10 0 0 0
13/11/2012
4.30
 1,310 4.30 4.30 4.30 0 0 0
12/11/2012
4.30
 0 4.30 4.30 4.30 0 0 0
09/11/2012
4.30
 10 4.50 4.50 4.30 0 0 0
08/11/2012
4.50
 0 4.50 4.50 4.50 0 0 0
07/11/2012
4.50
 0 4.50 4.50 4.50 0 0 0
06/11/2012
4.50
 1,000 4.30 4.50 4.30 0 0 0
05/11/2012
4.30
 0 4.30 4.30 4.30 0 0 0
02/11/2012
4.30
 0 4.30 4.30 4.30 0 0 0
01/11/2012
4.30
 10 4.30 4.30 4.30 0 0 0
31/10/2012
4.30
 0 4.30 4.30 4.30 0 0 0
30/10/2012
4.30
 6,380 4.10 4.30 4.10 0 0 0
29/10/2012
4.10
 90 4 4.10 4 0 0 0
26/10/2012
4
 30 4 4 3.80 0 0 0
25/10/2012
4
 20 3.90 4 4 0 0 0
24/10/2012
3.90
 290 4 4.20 3.80 0 0 0
23/10/2012
4
 20 3.90 4 4 0 0 0
22/10/2012
3.90
 3,570 3.80 3.90 3.70 0 0 0
19/10/2012
3.80
 1,540 4 4.10 3.80 0 0 0
18/10/2012
4
 870 3.90 4 3.80 0 0 0
17/10/2012
3.90
 7,360 3.90 3.90 3.80 0 0 0
16/10/2012
3.90
 5,850 3.80 3.90 3.70 0 0 0
15/10/2012
3.80
 2,670 3.70 3.80 3.60 0 0 0
12/10/2012
3.70
 350 3.70 3.80 3.70 0 0 0
11/10/2012
3.70
 20 3.60 3.70 3.70 0 0 0
10/10/2012
3.60
 3,220 3.60 3.70 3.50 0 0 0
09/10/2012
3.60
 110 3.70 3.70 3.60 0 0 0
08/10/2012
3.70
 0 3.70 3.70 3.70 0 0 0
05/10/2012
3.70
 290 3.70 3.70 3.60 0 0 0
04/10/2012
3.70
 1,020 3.60 3.70 3.50 0 0 0
03/10/2012
3.60
 230 3.70 3.70 3.60 0 0 0
02/10/2012
3.70
 10 3.70 3.70 3.70 0 0 0
01/10/2012
3.70
 110 3.80 3.80 3.70 0 0 0
28/09/2012
3.80
 530 3.70 3.80 3.60 0 0 0
27/09/2012
3.70
 210 3.70 3.70 3.60 0 0 0
26/09/2012
3.70
 300 3.60 3.70 3.60 0 0 0
25/09/2012
3.60
 630 3.70 3.70 3.60 0 0 0
24/09/2012
3.70
 100 3.80 3.80 3.70 0 0 0
21/09/2012
3.80
 0 3.80 3.80 3.80 0 0 0
20/09/2012
3.80
 510 3.80 3.80 3.70 0 0 0
19/09/2012
3.80
 350 3.80 3.80 3.70 0 0 0
18/09/2012
3.80
 270 3.70 3.80 3.70 0 0 0
17/09/2012
3.70
 820 3.60 3.70 3.60 0 0 0
14/09/2012
3.60
 2,310 3.50 3.60 3.50 0 0 0
13/09/2012
3.50
 310 3.50 3.60 3.40 0 0 0
12/09/2012
3.50
 180 3.40 3.50 3.40 0 0 0
11/09/2012
3.40
 520 3.40 3.50 3.30 0 0 0
10/09/2012
3.40
 20 3.50 3.50 3.40 0 0 0
07/09/2012
3.50
 750 3.50 3.50 3.40 0 0 0
06/09/2012
3.50
 340 3.50 3.50 3.40 0 0 0
05/09/2012
3.50
 650 3.60 3.60 3.50 0 0 0
04/09/2012
3.60
 2,390 3.50 3.60 3.40 0 0 0
31/08/2012
3.50
 320 3.50 3.50 3.40 0 0 0
30/08/2012
3.50
 1,230 3.60 3.60 3.50 0 0 0
29/08/2012
3.60
 480 3.60 3.60 3.60 0 0 0
28/08/2012
3.60
 3,250 3.70 3.70 3.60 0 0 0
27/08/2012
3.70
 1,070 3.80 3.80 3.70 0 0 0
24/08/2012
3.80
 2,720 3.80 3.80 3.70 0 0 0
23/08/2012
3.80
 6,200 3.90 3.90 3.80 0 0 0
22/08/2012
3.90
 1,130 4 4 3.80 0 0 0
21/08/2012
4
 1,490 4 4 3.80 0 0 0
20/08/2012
4
 150 4 4 3.80 0 0 0
17/08/2012
4
 10 3.90 4 4 0 0 0
16/08/2012
3.90
 2,570 4 4.10 3.80 0 0 0
15/08/2012
4
 0 4 4 4 0 0 0
14/08/2012
4
 90 3.90 4 4 0 0 0
13/08/2012
3.90
 260 3.80 3.90 3.90 0 0 0
10/08/2012
3.80
 7,800 4 4 3.80 0 0 0
09/08/2012
4
 360 4 4 3.80 0 0 0
08/08/2012
4
 50 4 4 3.90 0 0 0
07/08/2012
4
 40 4 4 3.80 0 0 0
06/08/2012
4
 2,610 4 4 3.80 0 0 0
03/08/2012
4
 1,970 4 4 3.90 30 0 0.0
02/08/2012
4
 20 4 4 3.90 0 0 0
01/08/2012
4
 110 4 4 4 0 0 0
31/07/2012
4
 5,390 4.10 4.10 3.90 0 0 0
30/07/2012
4.10
 210 4.10 4.10 4 0 0 0
27/07/2012
4.10
 370 4 4.10 4.10 0 0 0
26/07/2012
4
 500 4.10 4.10 3.90 0 0 0
25/07/2012
4.10
 2,440 4.10 4.10 3.90 0 0 0
24/07/2012
4.10
 3,050 4.10 4.10 3.90 0 0 0
23/07/2012
4.10
 7,590 4.10 4.10 3.90 0 0 0
20/07/2012
4.10
 1,220 4 4.10 4 40 0 0.0
19/07/2012
4
 8,830 4.10 4.10 3.90 0 0 0
18/07/2012
4.10
 3,030 4.30 4.30 4.10 50 0 0.0
17/07/2012
4.30
 7,740 4.30 4.30 4.10 50 0 0.0
16/07/2012
4.30
 70 4.30 4.40 4.10 0 0 0
13/07/2012
4.30
 620 4.40 4.40 4.20 0 0 0
12/07/2012
4.40
 320 4.30 4.40 4.20 0 0 0
11/07/2012
4.30
 2,820 4.30 4.30 4.10 0 0 0
10/07/2012
4.30
 10 4.30 4.30 4.30 0 0 0
09/07/2012
4.30
 140 4.30 4.30 4.10 0 0 0
06/07/2012
4.30
 3,020 4.10 4.30 3.90 0 0 0
05/07/2012
4.10
 7,950 4.30 4.30 4.10 0 0 0
04/07/2012
4.30
 200 4.40 4.40 4.20 0 0 0
03/07/2012
4.40
 1,420 4.40 4.40 4.20 0 0 0
02/07/2012
4.40
 10,040 4.30 4.40 4.10 0 0 0
29/06/2012
4.30
 20 4.20 4.30 4.10 0 0 0
28/06/2012
4.20
 9,600 4 4.20 4 0 0 0
27/06/2012
4
 6,730 4 4.20 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |