CTCP Vinam (cvn)

1.30
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
(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)
14/07/2011
23.92
 8,800 23.92 23.98 23.92 0 0 0
13/07/2011
23.92
 82,500 23.98 24.05 22.39 0 0 0
12/07/2011
23.73
 20,400 23.73 24.11 23.60 0 0 0
11/07/2011
23.73
 9,500 23.92 23.92 22.45 0 0 0
08/07/2011
23.73
 30,200 23.92 24.24 23.60 0 0 0
07/07/2011
23.67
 33,500 23.67 23.79 23.60 0 0 0
06/07/2011
22.33
 81,900 23.73 24.11 22.33 0 0 0
05/07/2011
21.75
 132,900 23.28 23.92 21.75 0 0 0
04/07/2011
23.16
 7,800 22.96 23.47 23.16 0 0 0
01/07/2011
22.96
 86,100 23.22 23.28 22.96 0 0 0
30/06/2011
21.43
 66,900 21.69 23.28 21.43 0 0 0
29/06/2011
21.62
 77,100 23.16 23.28 21.62 0 0 0
28/06/2011
21.69
 53,800 23.28 23.28 21.69 0 0 0
27/06/2011
23.03
 24,300 23.28 23.28 23.03 0 0 0
24/06/2011
22.77
 43,700 23.16 23.54 22.77 0 0 0
23/06/2011
22.84
 69,100 23.03 23.22 22.65 0 0 0
22/06/2011
23.09
 30,700 23.22 23.22 22.77 0 0 0
21/06/2011
23.09
 106,500 22.96 23.60 22.84 0 0 0
20/06/2011
22.84
 42,600 22.96 22.96 22.84 0 0 0
17/06/2011
23.03
 32,800 23.09 23.28 22.90 0 0 0
16/06/2011
23.16
 57,200 22.01 23.79 21.56 0 0 0
15/06/2011
22.01
 70,200 22.33 23.28 22.01 0 0 0
14/06/2011
22.65
 85,400 23.09 24.69 21.50 0 0 0
13/06/2011
22.90
 128,600 22.39 23.35 22.39 0 0 0
10/06/2011
23.28
 43,600 22.33 23.60 22.33 0 0 0
09/06/2011
22.33
 136,600 20.67 22.58 20.73 0 0 0
08/06/2011
20.67
 52,300 21.05 21.69 20.48 0 0 0
07/06/2011
21.05
 185,600 19.71 21.05 19.65 0 0 0
06/06/2011
19.77
 66,800 19.14 20.41 18.88 0 0 0
03/06/2011
19.71
 43,000 19.77 19.90 19.46 0 0 0
02/06/2011
19.77
 188,700 17.61 19.77 17.54 0 0 0
01/06/2011
18.56
 157,500 18.24 18.63 18.24 0 0 0
31/05/2011
17.10
 45,600 16.97 17.54 16.78 0 0 0
30/05/2011
17.86
 40,500 18.05 18.05 17.54 0 0 0
27/05/2011
18.37
 62,000 18.24 18.37 18.24 0 0 0
26/05/2011
17.54
 182,300 15.63 17.61 15.31 0 0 0
25/05/2011
15.63
 48,000 16.71 16.71 15.31 0 0 0
24/05/2011
15.37
 78,400 15.37 16.33 15.12 0 0 0
23/05/2011
14.99
 60,500 14.86 15.50 14.86 0 0 0
20/05/2011
14.99
 60,400 13.71 15.31 13.40 0 0 0
19/05/2011
13.59
 36,100 13.91 14.42 13.59 0 0 0
18/05/2011
13.40
 74,000 12.69 13.71 12.69 0 0 0
17/05/2011
12.69
 69,800 12.69 13.01 12.18 0 0 0
16/05/2011
12.06
 89,800 11.67 12.31 11.61 0 0 0
13/05/2011
11.55
 61,800 11.35 11.80 11.35 0 0 0
12/05/2011
11.61
 51,600 11.23 11.61 11.16 0 0 0
11/05/2011
10.97
 46,900 11.04 11.35 10.97 0 0 0
10/05/2011
10.65
 5,900 10.65 10.65 10.65 0 0 0
09/05/2011
10.72
 2,100 11.48 11.48 10.72 0 0 0
06/05/2011
11.48
 55,900 11.74 11.74 10.84 0 0 0
05/05/2011
11.23
 26,500 11.16 11.74 11.16 0 0 0
04/05/2011
11.86
 79,500 11.48 11.99 11.48 0 0 0
29/04/2011
11.42
 31,200 10.91 11.42 10.91 0 0 0
28/04/2011
10.84
 6,000 10.65 10.84 10.65 0 0 0
27/04/2011
10.33
 21,300 10.21 10.84 10.21 0 0 0
26/04/2011
9.95
 24,700 10.72 10.72 9.89 0 0 0
25/04/2011
10.72
 131,100 10.59 10.72 10.59 0 0 0
22/04/2011
11.35
 52,400 11.48 11.48 11.29 0 0 0
21/04/2011
12.18
 33,700 12.57 12.57 11.99 0 0 0
20/04/2011
12.89
 43,000 13.40 13.40 12.82 0 0 0
19/04/2011
13.78
 41,400 14.03 14.16 13.71 0 0 0
18/04/2011
14.67
 35,100 14.99 14.99 14.67 0 0 0
15/04/2011
15.31
 21,900 16.39 16.39 15.31 0 0 0
14/04/2011
16.20
 1,500 16.20 16.27 16.20 0 0 0
13/04/2011
16.20
 1,200 16.20 16.20 16.20 0 0 0
08/04/2011
16.07
 5,800 16.14 16.33 16.07 0 0 0
07/04/2011
15.95
 2,100 16.14 16.27 15.95 0 0 0
06/04/2011
15.95
 2,000 15.82 15.95 15.82 0 0 0
05/04/2011
15.56
 2,200 16.07 16.59 15.56 0 0 0
04/04/2011
15.95
 3,200 16.20 16.20 15.82 0 0 0
01/04/2011
16.33
 2,100 16.65 16.65 16.27 0 0 0
31/03/2011
16.59
 3,300 16.59 16.78 16.59 0 0 0
30/03/2011
16.27
 16,700 17.29 17.29 16.14 0 0 0
29/03/2011
17.16
 4,000 17.22 17.54 17.16 0 0 0
28/03/2011
17.67
 1,400 17.67 17.67 17.67 0 0 0
25/03/2011
18.18
 67,100 18.24 18.69 17.22 0 0 0
24/03/2011
18.50
 11,600 17.80 18.50 17.80 0 0 0
23/03/2011
18.18
 23,400 17.03 18.18 16.90 0 0 0
22/03/2011
16.78
 11,000 16.78 17.35 16.78 0 0 0
21/03/2011
16.59
 10,500 16.84 16.84 16.59 0 0 0
18/03/2011
16.90
 61,600 16.59 17.03 16.59 0 0 0
17/03/2011
16.59
 12,800 16.59 16.59 16.14 0 0 0
16/03/2011
15.95
 12,300 15.95 16.27 15.95 0 0 0
15/03/2011
15.95
 13,600 15.50 15.95 15.50 0 0 0
14/03/2011
16.65
 4,700 16.65 16.65 16.65 0 0 0
11/03/2011
17.80
 11,600 18.50 18.50 17.80 0 0 0
10/03/2011
19.26
 230,200 18.12 19.33 18.12 0 0 0
09/03/2011
18.12
 15,500 18.63 18.63 17.86 0 0 0
08/03/2011
18.18
 22,600 18.18 19.14 18.18 0 0 0
07/03/2011
17.92
 6,400 17.92 18.18 17.92 0 0 0
04/03/2011
17.86
 9,300 17.86 18.18 17.86 0 0 0
03/03/2011
16.59
 5,900 17.22 17.67 16.59 0 0 0
02/03/2011
16.59
 12,400 16.78 16.78 16.59 0 0 0
01/03/2011
17.22
 18,600 17.22 17.86 17.03 0 0 0
28/02/2011
17.22
 58,000 16.27 17.92 16.27 0 0 0
25/02/2011
17.22
 51,000 16.59 17.22 16.27 0 0 0
24/02/2011
16.59
 43,800 15.95 16.71 15.44 0 0 0
23/02/2011
16.59
 21,900 16.14 16.90 16.14 0 0 0
22/02/2011
16.14
 26,100 16.27 16.78 16.14 0 0 0
21/02/2011
17.16
 45,900 17.92 17.92 17.16 0 0 0

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