CTCP Vinam (cvn)

1.90
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 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
(2024-08-26) 		0 0% 358,117 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
(2023-11-28) 		-1.50 -44.12% 41,316,536 -2,500 -0.0
1.90
3.70
1.90
24 tháng
(2022-12-05) 		-1.60 -45.71% 117,327,143 -2,500 -0.0
1.90
4.50
1.90
36 tháng
(2021-12-08) 		-10.10 -84.17% 174,296,992 -47,620 -0.5
1.90
13.20
1.90
60 tháng
(2019-12-19) 		-5.31 -73.64% 248,945,860 -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)
13/09/2023
3.70
 150,800 3.70 3.80 3.60 0 0 0
12/09/2023
3.70
 127,500 3.70 3.80 3.60 0 0 0
11/09/2023
3.70
 254,900 3.70 3.80 3.60 0 0 0
08/09/2023
3.70
 332,900 3.70 3.80 3.70 0 0 0
07/09/2023
3.70
 310,400 3.80 3.90 3.70 0 0 0
06/09/2023
3.80
 109,100 3.80 3.80 3.70 0 0 0
05/09/2023
3.80
 193,400 3.70 3.80 3.60 0 0 0
31/08/2023
3.70
 367,500 3.70 3.80 3.60 0 0 0
30/08/2023
3.70
 135,700 3.70 3.70 3.60 0 0 0
29/08/2023
3.70
 321,400 3.60 3.70 3.60 0 0 0
28/08/2023
3.60
 251,600 3.70 3.70 3.60 0 0 0
25/08/2023
3.70
 183,700 3.60 3.70 3.60 0 0 0
24/08/2023
3.60
 256,100 3.60 3.70 3.60 0 0 0
23/08/2023
3.60
 381,700 3.70 3.70 3.50 0 0 0
22/08/2023
3.70
 426,500 3.70 3.70 3.50 0 0 0
21/08/2023
3.70
 430,200 3.70 3.80 3.60 0 0 0
18/08/2023
3.70
 1,095,200 4 4 3.60 0 0 0
17/08/2023
4
 1,389,800 3.90 4.10 3.90 0 0 0
16/08/2023
3.90
 549,700 4.10 4.10 3.90 0 0 0
15/08/2023
4.10
 730,700 4.20 4.20 4 0 0 0
14/08/2023
4.20
 412,200 4.10 4.20 4 0 0 0
11/08/2023
4.10
 813,600 4.10 4.20 4 0 0 0
10/08/2023
4.10
 1,128,600 4.30 4.40 4.10 0 0 0
09/08/2023
4.30
 1,532,600 4 4.40 4.10 0 0 0
08/08/2023
4
 591,900 4 4.20 4 0 0 0
07/08/2023
4
 530,000 4 4.10 3.90 0 0 0
04/08/2023
4
 184,100 3.80 4 3.80 0 0 0
03/08/2023
3.80
 584,700 3.90 4 3.80 0 0 0
02/08/2023
3.90
 233,400 4 4 3.90 0 0 0
01/08/2023
4
 529,400 4.10 4.20 3.90 0 0 0
31/07/2023
4.10
 416,900 4 4.20 4 0 0 0
28/07/2023
4
 672,900 3.90 4.10 3.90 0 0 0
27/07/2023
3.90
 549,900 4 4 3.80 0 0 0
26/07/2023
4
 129,400 4 4.10 3.90 0 0 0
25/07/2023
4
 338,200 4.10 4.10 4 0 0 0
24/07/2023
4.10
 243,700 3.90 4.10 3.90 0 0 0
21/07/2023
3.90
 315,400 4 4.10 3.90 0 0 0
20/07/2023
4
 326,200 3.90 4 3.90 0 0 0
19/07/2023
3.90
 217,200 4.10 4.10 3.90 0 0 0
18/07/2023
4.10
 437,700 4.10 4.30 4 0 0 0
17/07/2023
4.10
 1,228,300 3.80 4.10 3.80 0 0 0
14/07/2023
3.80
 270,500 3.80 3.90 3.80 0 0 0
13/07/2023
3.80
 403,400 3.80 3.90 3.70 0 0 0
12/07/2023
3.80
 193,600 3.80 3.90 3.80 0 0 0
11/07/2023
3.80
 144,600 3.80 3.90 3.80 0 0 0
10/07/2023
3.80
 419,300 3.80 3.90 3.70 0 0 0
07/07/2023
3.80
 103,900 3.80 3.80 3.70 0 0 0
06/07/2023
3.80
 199,400 3.80 3.90 3.70 0 0 0
05/07/2023
3.80
 110,801 3.80 3.90 3.80 0 0 0
04/07/2023
3.80
 191,010 3.80 3.90 3.70 0 0 0
03/07/2023
3.80
 46,265 3.70 3.80 3.60 0 0 0
30/06/2023
3.70
 226,941 3.80 3.80 3.60 0 0 0
29/06/2023
3.80
 260,789 3.90 4 3.80 0 0 0
28/06/2023
3.90
 503,505 4 4 3.90 0 0 0
27/06/2023
4
 147,502 4 4 3.90 0 0 0
26/06/2023
4
 579,587 4.10 4.10 3.80 0 0 0
23/06/2023
4.10
 521,359 4.10 4.20 4 0 0 0
22/06/2023
4.10
 375,405 4.10 4.20 4 0 0 0
21/06/2023
4.10
 269,765 3.90 4.10 3.90 0 0 0
20/06/2023
3.90
 209,470 3.90 4 3.70 0 0 0
19/06/2023
3.90
 1,247,128 4.20 4.30 3.80 0 0 0
16/06/2023
4.20
 586,200 4.30 4.40 4.20 0 0 0
15/06/2023
4.30
 736,839 4.50 4.50 4.20 0 0 0
14/06/2023
4.50
 760,577 4.50 4.70 4.30 0 0 0
13/06/2023
4.50
 775,320 4.30 4.60 4.30 0 0 0
12/06/2023
4.30
 553,400 4.30 4.40 4.20 0 0 0
09/06/2023
4.30
 528,221 4.20 4.30 4.10 0 0 0
08/06/2023
4.20
 1,409,402 4.50 4.50 4.20 0 0 0
07/06/2023
4.50
 677,565 4.50 4.60 4.40 0 0 0
06/06/2023
4.50
 1,379,788 4.20 4.50 4.10 0 0 0
05/06/2023
4.20
 525,564 4.20 4.30 4.10 0 0 0
02/06/2023
4.20
 1,327,934 4.20 4.40 4 0 0 0
01/06/2023
4.20
 1,427,553 4.20 4.40 4.10 0 0 0
31/05/2023
4.20
 1,705,644 3.90 4.20 3.90 0 0 0
30/05/2023
3.90
 1,185,780 3.90 4 3.80 0 0 0
29/05/2023
3.90
 1,328,159 3.70 3.90 3.60 0 0 0
26/05/2023
3.70
 302,100 3.50 3.70 3.50 0 0 0
25/05/2023
3.50
 528,900 3.60 3.60 3.50 0 0 0
24/05/2023
3.60
 591,551 3.60 3.70 3.50 0 0 0
23/05/2023
3.60
 788,744 3.70 3.70 3.50 0 0 0
22/05/2023
3.70
 413,511 3.60 3.80 3.60 0 0 0
19/05/2023
3.60
 2,939,234 3.80 4.10 3.60 0 0 0
18/05/2023
3.80
 2,130,095 3.70 4 3.60 0 0 0
17/05/2023
3.70
 2,953,103 3.40 3.70 3.40 0 0 0
16/05/2023
3.40
 510,037 3.50 3.50 3.40 0 0 0
15/05/2023
3.50
 572,600 3.40 3.60 3.40 0 0 0
12/05/2023
3.40
 1,457,200 3.50 3.60 3.30 0 0 0
11/05/2023
3.50
 1,244,300 3.40 3.50 3.30 0 0 0
10/05/2023
3.40
 744,403 3.20 3.40 3.20 0 0 0
09/05/2023
3.20
 266,900 3.20 3.20 3.10 0 0 0
08/05/2023
3.20
 252,672 3.20 3.30 3.20 0 0 0
05/05/2023
3.20
 144,368 3.20 3.20 3.10 0 0 0
04/05/2023
3.20
 74,262 3.20 3.20 3.10 0 0 0
28/04/2023
3.20
 204,353 3.20 3.30 3.20 0 0 0
27/04/2023
3.20
 73,400 3.20 3.30 3.20 0 0 0
26/04/2023
3.20
 63,400 3.30 3.30 3.20 0 0 0
25/04/2023
3.30
 97,300 3.30 3.30 3.20 0 0 0
24/04/2023
3.30
 82,300 3.20 3.30 3.20 0 0 0
21/04/2023
3.20
 129,705 3.30 3.30 3.20 0 0 0
20/04/2023
3.30
 28,601 3.20 3.30 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |