Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/11/2010	10.05	2,900	10.44	10.94	10.05	0	0	0
12/11/2010	10.44	2,300	10.66	11.12	10.44	0	0	0
11/11/2010	10.66	5,800	10.66	11.58	10.66	0	0	0
10/11/2010	10.66	11,200	10.73	11.69	10.66	0	0	0
09/11/2010	10.73	10,900	10.83	11.44	10.73	0	0	0
08/11/2010	10.83	10,700	11.22	11.72	10.83	0	0	0
05/11/2010	11.22	30,600	10.83	11.33	10.69	0	0	0
04/11/2010	10.83	40,500	11.54	12.33	10.76	0	0	0
03/11/2010	11.54	1,000	10.98	11.54	11.54	0	0	0
02/11/2010	10.98	1,800	11.19	11.72	10.98	0	0	0
01/11/2010	11.19	7,800	11.54	11.54	11.01	0	0	0
29/10/2010	11.54	5,500	11.37	12.08	11.54	0	0	0
28/10/2010	11.37	6,300	11.01	12.08	11.37	0	0	0
27/10/2010	11.01	9,600	11.79	11.90	11.01	0	0	0
26/10/2010	11.79	12,300	11.22	11.86	11.37	0	0	0
25/10/2010	11.22	10,800	10.98	11.30	10.66	0	0	0
22/10/2010	10.98	9,500	11.76	11.76	10.98	0	0	0
21/10/2010	11.76	8,300	11.93	11.93	11.69	0	0	0
20/10/2010	11.93	2,700	11.54	11.93	11.47	0	0	0
19/10/2010	11.54	5,100	11.76	12.04	11.54	0	0	0
18/10/2010	11.76	9,200	12.22	12.40	11.76	0	0	0
15/10/2010	12.22	11,900	12.08	12.50	11.79	0	0	0
14/10/2010	12.08	11,700	12.18	12.43	11.72	0	0	0
13/10/2010	12.18	23,400	12.57	12.57	11.51	0	0	0
12/10/2010	12.57	14,300	12.68	13.11	11.76	0	0	0
11/10/2010	12.68	14,700	12.93	12.93	12.04	0	0	0
08/10/2010	12.93	11,400	12.89	13.25	12.40	0	0	0
07/10/2010	12.89	16,400	13.14	13.32	12.89	0	0	0
06/10/2010	13.14	22,300	12.61	13.28	12.50	0	0	0
05/10/2010	12.61	14,800	11.40	12.61	12.25	0	0	0
04/10/2010	11.40	22,400	12.08	12.43	11.40	0	0	0
01/10/2010	12.08	33,500	12.82	12.82	12.01	0	0	0
30/09/2010	12.82	13,300	13.85	14.21	12.82	0	0	0
29/09/2010	13.85	10,800	15.27	15.27	13.78	0	0	0
28/09/2010	15.27	25,600	13.85	15.42	13.85	0	0	0
27/09/2010	13.85	20,200	14.53	14.88	13.85	0	0	0
24/09/2010	14.53	12,000	14.28	14.53	14.21	0	0	0
23/09/2010	14.28	22,000	15.27	15.98	14.28	0	0	0
22/09/2010	15.27	20,600	14.78	15.81	15.20	0	0	0
21/09/2010	14.78	18,600	13.82	14.78	14.78	0	0	0
20/09/2010	13.82	4,200	13.50	13.82	13.82	0	0	0
17/09/2010	13.50	26,100	12.18	13.50	12.79	0	0	0
16/09/2010	12.18	5,900	12.01	12.72	12.18	0	0	0
15/09/2010	12.01	5,000	12.08	12.08	12.01	0	0	0
14/09/2010	12.08	23,100	12.22	13.07	11.40	0	0	0
13/09/2010	12.22	18,500	12.68	12.68	12.08	0	0	0
10/09/2010	12.68	19,500	12.79	13.50	12.68	0	0	0
09/09/2010	12.79	1,400	12.72	13.64	12.79	0	0	0
08/09/2010	12.72	25,100	13.14	14.03	12.72	0	0	0
07/09/2010	13.14	25,900	12.86	13.14	13.14	0	0	0
06/09/2010	12.86	2,000	12.08	12.86	12.86	0	0	0
01/09/2010	12.08	19,500	11.40	12.08	11.72	0	0	0
31/08/2010	11.40	1,100	10.66	11.40	11.40	0	0	0
30/08/2010	10.66	13,100	10.12	10.66	10.66	0	0	0
27/08/2010	10.12	10,000	9.98	10.12	9.95	0	0	0
26/08/2010	9.98	10,100	9.95	9.98	9.95	0	0	0
25/08/2010	9.95	13,500	9.95	9.95	9.95	0	0	0
24/08/2010	9.95	8,100	9.95	9.95	9.95	0	0	0
23/08/2010	9.95	87,600	9.70	9.95	9.95	0	0	0
20/08/2010	9.70	2,200	9.59	10.37	9.52	0	0	0
19/08/2010	9.59	4,600	9.73	9.87	9.55	0	0	0
18/08/2010	9.73	5,800	9.77	9.77	9.73	0	0	0
17/08/2010	9.77	3,100	9.66	9.77	9.59	0	0	0
16/08/2010	9.66	46,000	9.52	9.95	9.59	0	0	0
13/08/2010	9.52	0	10.23	9.52	9.52	0	0	0
12/08/2010	10.23	0	10.30	10.23	10.23	0	0	0
11/08/2010	10.30	5,800	9.80	10.30	10.12	0	0	0
10/08/2010	9.80	5,700	9.16	9.80	9.70	0	0	0
09/08/2010	9.16	300	12.25	12.25	9.16	0	0	0
06/08/2010	12.25	10,600	12.25	12.25	8.31	0	0	0

Page:
<<
34
35
36

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-22)	0	0%	0	0	0	1.90 1.90 1.90
2 tháng (2024-09-23)	0	0%	0	0	0	1.90 1.90 1.90
3 tháng (2024-08-23)	0	0%	627,160	0	0	1.90 2 1.90
6 tháng (2024-05-27)	-0.70	-26.92%	6,496,801	-100	-0.0	1.90 2.60 1.90
12 tháng (2023-11-27)	-1.40	-42.42%	41,400,167	-2,500	-0.0	1.90 3.70 1.90
24 tháng (2022-12-02)	-1.60	-45.71%	117,498,243	-2,500	-0.0	1.90 4.50 1.90
36 tháng (2021-12-07)	-9.60	-83.48%	175,060,349	-47,620	-0.5	1.90 13.20 1.90
60 tháng (2019-12-18)	-6.01	-75.98%	248,945,960	-11,280	0.1	1.90 14.60 1.90

CTCP Vinam (cvn)

THỐNG KÊ GIAO DỊCH