CTCP Đầu tư Việt Việt Nhật (vnh)

1.20
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
(2024-10-22) 		-0.10 -7.69% 368,408 0 0
1.20
1.30
1.20
2 tháng
(2024-09-23) 		-0.20 -14.29% 558,806 16,700 0.0
1.20
1.40
1.20
3 tháng
(2024-08-23) 		-0.20 -14.29% 905,605 16,800 0.0
1.20
1.60
1.20
6 tháng
(2024-05-27) 		-0.20 -14.29% 2,667,951 41,400 0.1
1.20
2
1.20
12 tháng
(2023-11-27) 		-1.20 -50% 22,672,549 71,600 0.1
1.20
3.60
1.20
24 tháng
(2022-12-02) 		-1.80 -60% 38,640,431 88,001 0.2
1.20
3.60
1.20
36 tháng
(2021-12-07) 		-6.60 -84.62% 66,842,364 80,001 0.1
1.20
8.70
1.20
60 tháng
(2019-12-18) 		0.50 71.43% 166,241,017 95,401 0.2
0.50
10.50
1.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
2.70
 12,500 2.70 2.70 2.60 0 0 0
11/09/2023
2.70
 105,600 2.70 2.70 2.70 0 0 0
08/09/2023
2.70
 115,000 2.80 2.80 2.70 0 0 0
07/09/2023
2.80
 22,500 2.70 2.80 2.70 0 0 0
06/09/2023
2.70
 109,600 2.70 2.80 2.70 0 0 0
05/09/2023
2.70
 84,700 2.70 2.80 2.70 0 0 0
31/08/2023
2.70
 49,100 2.70 2.80 2.70 0 0 0
30/08/2023
2.70
 42,000 2.80 2.90 2.70 0 0 0
29/08/2023
2.80
 129,800 2.80 2.90 2.70 0 0 0
28/08/2023
2.80
 145,400 2.70 2.80 2.70 0 0 0
25/08/2023
2.70
 52,800 2.60 2.80 2.60 0 0 0
24/08/2023
2.60
 26,700 2.70 2.70 2.50 0 0 0
23/08/2023
2.70
 62,300 2.60 2.70 2.50 0 0 0
22/08/2023
2.60
 81,100 2.70 2.70 2.50 0 0 0
21/08/2023
2.70
 46,900 2.70 2.70 2.60 0 0 0
18/08/2023
2.70
 283,900 2.80 2.80 2.50 0 0 0
17/08/2023
2.80
 23,900 2.70 2.80 2.70 0 0 0
16/08/2023
2.70
 47,200 2.80 2.80 2.70 0 0 0
15/08/2023
2.80
 41,200 2.80 2.80 2.70 0 0 0
14/08/2023
2.80
 37,600 2.80 2.90 2.70 0 0 0
11/08/2023
2.80
 88,700 2.90 2.90 2.70 0 0 0
10/08/2023
2.90
 128,200 3 3 2.80 200 0 0.0
09/08/2023
3
 147,500 2.90 3 2.80 0 0 0
08/08/2023
2.90
 183,700 2.80 2.90 2.70 0 0 0
07/08/2023
2.80
 95,000 2.70 2.80 2.70 0 0 0
04/08/2023
2.70
 44,600 2.70 2.70 2.60 100 0 0.0
03/08/2023
2.70
 48,600 2.70 2.70 2.60 0 0 0
02/08/2023
2.70
 55,300 2.70 2.80 2.70 0 0 0
01/08/2023
2.70
 36,700 2.80 2.90 2.70 0 0 0
31/07/2023
2.80
 100,600 2.80 2.90 2.70 0 0 0
28/07/2023
2.80
 90,800 2.70 2.80 2.60 0 0 0
27/07/2023
2.70
 168,100 2.80 2.80 2.60 500 0 0.0
26/07/2023
2.80
 54,300 2.80 2.80 2.70 0 0 0
25/07/2023
2.80
 106,000 2.80 2.90 2.70 2,000 0 0.0
24/07/2023
2.80
 131,000 2.80 2.90 2.70 0 0 0
21/07/2023
2.80
 399,600 2.80 2.90 2.70 0 0 0
20/07/2023
2.80
 433,100 3 3.20 2.80 0 0 0
19/07/2023
3
 503,400 3.30 3.50 3 100 0 0.0
18/07/2023
3.30
 571,400 2.90 3.30 2.90 0 0 0
17/07/2023
2.90
 49,000 2.80 2.90 2.80 0 0 0
14/07/2023
2.80
 24,900 3 3 2.80 0 0 0
13/07/2023
3
 41,900 2.90 3 2.90 0 0 0
12/07/2023
2.90
 85,800 2.90 3 2.80 0 0 0
11/07/2023
2.90
 174,200 2.90 3 2.80 0 0 0
10/07/2023
2.90
 268,100 2.60 2.90 2.70 0 0 0
07/07/2023
2.60
 87,100 2.60 2.70 2.50 0 0 0
06/07/2023
2.60
 74,900 2.70 2.70 2.60 0 0 0
05/07/2023
2.70
 40,801 2.80 2.80 2.70 0 0 0
04/07/2023
2.80
 115,929 2.60 2.80 2.60 0 0 0
03/07/2023
2.60
 27,100 2.50 2.70 2.60 0 0 0
30/06/2023
2.50
 66,610 2.50 2.60 2.50 0 0 0
29/06/2023
2.50
 75,200 2.60 2.60 2.50 0 0 0
28/06/2023
2.60
 15,105 2.60 2.60 2.50 0 0 0
27/06/2023
2.60
 71,200 2.70 2.70 2.50 0 0 0
26/06/2023
2.70
 14,000 2.70 2.80 2.60 0 0 0
23/06/2023
2.70
 75,351 2.70 2.80 2.60 0 0 0
22/06/2023
2.70
 35,500 2.50 2.70 2.60 0 0 0
21/06/2023
2.50
 21,600 2.70 2.70 2.50 0 0 0
20/06/2023
2.70
 13,300 2.50 2.70 2.50 0 0 0
19/06/2023
2.50
 28,000 2.80 2.80 2.50 0 0 0
16/06/2023
2.80
 28,117 2.70 2.90 2.60 0 0 0
15/06/2023
2.70
 56,200 2.90 2.90 2.60 0 0 0
14/06/2023
2.90
 118,149 2.90 3.10 2.80 0 0 0
13/06/2023
2.90
 236,646 2.90 3.10 2.80 0 0 0
12/06/2023
2.90
 158,000 2.80 2.90 2.60 0 0 0
09/06/2023
2.80
 130,099 2.90 3.20 2.60 500 0 0.0
08/06/2023
2.90
 230,344 2.60 2.90 2.60 13,000 0 0.0
07/06/2023
2.60
 267,172 2.40 2.60 2.40 0 0 0
06/06/2023
2.40
 16,605 2.40 2.40 2.20 0 0 0
05/06/2023
2.40
 121,245 2.50 2.50 2.30 0 0 0
02/06/2023
2.50
 65,131 2.60 2.70 2.40 0 0 0
01/06/2023
2.60
 205,760 2.40 2.60 2.40 0 0 0
31/05/2023
2.40
 245,731 2.10 2.40 2.10 0 1,000 -0.0
30/05/2023
2.10
 98,940 1.90 2.30 2.10 0 0 0
29/05/2023
1.90
 1,800 2 2 1.90 0 0 0
26/05/2023
2
 42,050 1.90 2 1.90 0 0 0
25/05/2023
1.90
 5,400 1.90 1.90 1.90 0 0 0
24/05/2023
1.90
 13,700 1.90 2 1.90 0 0 0
23/05/2023
1.90
 8,600 1.90 1.90 1.90 0 0 0
22/05/2023
1.90
 27,600 1.90 2 1.80 0 0 0
19/05/2023
1.90
 16,800 1.90 2 1.90 0 0 0
18/05/2023
1.90
 36,900 2 2 1.90 0 0 0
17/05/2023
2
 197,800 1.90 2 1.80 0 0 0
16/05/2023
1.90
 48,552 2 2.20 1.90 0 0 0
15/05/2023
2
 81,000 1.90 2 1.80 0 0 0
12/05/2023
1.90
 72,725 1.80 1.90 1.70 0 0 0
11/05/2023
1.80
 112,350 1.80 1.80 1.80 0 0 0
10/05/2023
1.80
 36,026 1.80 1.90 1.70 0 0 0
09/05/2023
1.80
 8,501 1.80 1.80 1.70 0 0 0
08/05/2023
1.80
 27,707 1.70 1.80 1.70 0 0 0
05/05/2023
1.70
 11,254 1.80 1.80 1.70 0 0 0
04/05/2023
1.80
 7,900 1.80 1.80 1.70 0 0 0
28/04/2023
1.80
 3,200 1.70 1.80 1.70 0 0 0
27/04/2023
1.70
 14,600 1.70 1.80 1.70 0 0 0
26/04/2023
1.70
 40,605 1.80 1.80 1.70 0 0 0
25/04/2023
1.80
 28,574 1.80 1.90 1.80 0 0 0
24/04/2023
1.80
 20,226 1.90 1.90 1.80 0 0 0
21/04/2023
1.90
 14,000 1.90 1.90 1.80 0 0 0
20/04/2023
1.90
 3,600 1.90 2 1.90 0 0 0
19/04/2023
1.90
 41,600 1.90 2 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |