CTCP Đầu tư Việt Việt Nhật (vnh)

1.30
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
(2025-05-07) 		-0.10 -7.69% 77,900 0 0
1.20
1.30
1.30
2 tháng
(2025-04-08) 		0 0% 385,100 0 0
1.20
1.30
1.30
3 tháng
(2025-03-10) 		0.10 9.09% 1,155,200 100 0.0
1.10
1.30
1.30
6 tháng
(2024-12-09) 		0 0% 2,119,284 100 0.0
1
1.30
1.30
12 tháng
(2024-06-11) 		-0.60 -33.33% 4,465,387 20,000 0.0
1
2
1.30
24 tháng
(2023-06-19) 		-1.30 -52% 35,419,475 74,701 0.1
1
3.60
1.30
36 tháng
(2022-06-22) 		-1.90 -61.29% 46,143,111 87,001 0.2
1
3.80
1.30
60 tháng
(2020-07-02) 		0.20 20% 163,459,587 95,901 0.2
0.80
10.50
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/04/2023
1.90
 9,600 2 2 1.90 0 0 0
17/04/2023
2
 7,100 1.90 2 1.90 0 0 0
14/04/2023
1.90
 18,400 2 2 1.80 0 0 0
13/04/2023
2
 34,100 1.90 2 1.80 0 0 0
12/04/2023
1.90
 24,000 1.90 2 1.90 0 0 0
11/04/2023
1.90
 13,400 1.90 1.90 1.90 0 0 0
10/04/2023
1.90
 60,800 2 2 1.90 0 0 0
07/04/2023
2
 24,100 2 2.10 1.90 0 0 0
06/04/2023
2
 50,400 2 2.10 2 0 0 0
05/04/2023
2
 44,800 1.90 2 1.90 0 0 0
04/04/2023
1.90
 67,100 1.90 2 1.90 0 0 0
03/04/2023
1.90
 45,300 2 2 1.80 0 0 0
31/03/2023
2
 57,100 2 2.10 1.90 0 0 0
30/03/2023
2
 37,500 2.10 2.10 2 0 0 0
29/03/2023
2.10
 2,804 2 2.10 2 0 0 0
28/03/2023
2
 97,200 2.10 2.20 1.90 0 0 0
27/03/2023
2.10
 3,400 2.10 2.20 2.10 0 0 0
24/03/2023
2.10
 1,600 2.20 2.20 2.10 0 0 0
23/03/2023
2.20
 0 2.20 2.20 2.20 0 0 0
22/03/2023
2.20
 1,000 2.10 2.20 2.20 0 0 0
21/03/2023
2.10
 3,400 2.10 2.20 2.10 0 0 0
20/03/2023
2.10
 7,000 2 2.20 2.10 0 0 0
17/03/2023
2
 9,807 2.20 2.20 2 0 0 0
16/03/2023
2.20
 3,000 2.20 2.30 2 0 0 0
15/03/2023
2.20
 8,500 2.20 2.30 2.10 0 0 0
14/03/2023
2.20
 13,000 2.20 2.20 2.20 0 0 0
13/03/2023
2.20
 16,230 2.20 2.30 2 0 0 0
10/03/2023
2.20
 33,401 2.30 2.30 2.20 0 0 0
09/03/2023
2.30
 8,100 2.20 2.30 2.20 0 0 0
08/03/2023
2.20
 20,300 2.30 2.30 2.20 0 0 0
07/03/2023
2.30
 10,500 2.30 2.30 2.20 0 0 0
06/03/2023
2.30
 14,700 2.40 2.40 2.30 0 0 0
03/03/2023
2.40
 5,300 2.30 2.40 2.20 0 0 0
02/03/2023
2.30
 8,600 2.20 2.30 2.10 0 0 0
01/03/2023
2.20
 13,100 2.20 2.20 2.10 0 0 0
28/02/2023
2.20
 4,640 2.20 2.30 2.20 0 0 0
27/02/2023
2.20
 14,600 2.30 2.30 2.20 0 0 0
24/02/2023
2.30
 9,500 2.30 2.30 2.20 0 0 0
23/02/2023
2.30
 600 2.30 2.30 2.30 0 0 0
22/02/2023
2.30
 6,600 2.40 2.40 2.20 0 0 0
21/02/2023
2.40
 13,443 2.40 2.40 2.30 0 0 0
20/02/2023
2.40
 10,500 2.40 2.40 2.30 0 0 0
16/02/2023
2.40
 4,543 2.40 2.40 2.20 0 0 0
15/02/2023
2.40
 10,500 2.30 2.40 2.20 0 0 0
14/02/2023
2.30
 94,900 2.20 2.40 2.10 0 0 0
13/02/2023
2.20
 34,801 2.40 2.40 2.10 0 0 0
10/02/2023
2.40
 45,500 2.40 2.50 2.30 0 0 0
09/02/2023
2.40
 23,822 2.50 2.50 2.40 0 0 0
08/02/2023
2.50
 2,900 2.50 2.50 2.40 0 0 0
07/02/2023
2.50
 25,525 2.50 2.50 2.50 0 0 0
06/02/2023
2.50
 9,319 2.50 2.50 2.50 0 0 0
03/02/2023
2.50
 5,600 2.50 2.60 2.40 0 0 0
02/02/2023
2.50
 13,401 2.50 2.50 2.40 0 0 0
01/02/2023
2.50
 56,900 2.50 2.70 2.50 0 0 0
31/01/2023
2.50
 10,100 2.50 2.60 2.40 0 0 0
30/01/2023
2.50
 13,801 2.60 2.60 2.50 0 0 0
27/01/2023
2.60
 75,307 2.50 2.80 2.50 0 0 0
19/01/2023
2.50
 23,200 2.40 2.50 2.30 0 0 0
18/01/2023
2.40
 17,600 2.40 2.40 2.30 0 0 0
17/01/2023
2.40
 6,200 2.30 2.40 2.30 0 0 0
16/01/2023
2.30
 19,400 2.40 2.40 2.20 0 0 0
13/01/2023
2.40
 4,600 2.30 2.40 2.20 0 0 0
12/01/2023
2.30
 27,700 2.50 2.60 2.30 0 0 0
11/01/2023
2.50
 55,100 2.60 2.60 2.50 0 0 0
10/01/2023
2.60
 48,800 2.50 2.70 2.40 0 0 0
09/01/2023
2.50
 147,119 2.10 2.50 2.10 0 100 -0.0
06/01/2023
2.10
 22,200 2.20 2.30 2.10 0 0 0
05/01/2023
2.20
 2,500 2.30 2.30 2.10 0 0 0
04/01/2023
2.30
 4,800 2.20 2.30 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |