CTCP Đầu tư Việt Việt Nhật (vnh)

1.10
-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
(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)
21/11/2022
1.90
 6,500 1.90 1.90 1.80 0 0 0
18/11/2022
1.90
 9,700 1.90 1.90 1.80 0 0 0
17/11/2022
1.90
 30,400 1.80 1.90 1.50 0 0 0
16/11/2022
1.80
 12,700 1.60 1.80 1.50 0 0 0
15/11/2022
1.60
 14,500 1.90 1.90 1.60 0 0 0
14/11/2022
1.90
 1,700 1.90 2 1.60 100 0 0.0
11/11/2022
1.90
 15,700 1.90 1.90 1.70 0 0 0
10/11/2022
1.90
 68,600 2.10 2.10 1.80 0 0 0
09/11/2022
2.10
 2,000 2.20 2.20 1.80 0 0 0
08/11/2022
2.20
 8,100 2.20 2.20 2 0 0 0
07/11/2022
2.20
 11,100 2.30 2.30 2.20 0 0 0
04/11/2022
2.30
 20,100 2.30 2.30 2.20 0 0 0
03/11/2022
2.30
 18,600 2.30 2.40 2.20 0 0 0
02/11/2022
2.30
 2,600 2.30 2.30 2.30 0 0 0
01/11/2022
2.30
 4,900 2.30 2.30 2.30 0 0 0
31/10/2022
2.30
 6,300 2.30 2.60 2.20 0 0 0
28/10/2022
2.30
 4,000 2.20 2.60 2.30 0 0 0
27/10/2022
2.20
 25,200 2.20 2.30 2.20 0 0 0
26/10/2022
2.20
 4,900 2.30 2.30 2.20 0 0 0
25/10/2022
2.30
 10,400 2.30 2.50 2.20 0 0 0
24/10/2022
2.30
 121,610 2.40 2.40 2.30 0 0 0
21/10/2022
2.40
 7,600 2.50 2.50 2.40 0 0 0
20/10/2022
2.50
 6,000 2.40 2.50 2.40 0 0 0
19/10/2022
2.40
 11,300 2.50 2.50 2.40 0 0 0
18/10/2022
2.50
 13,690 2.50 2.60 2.50 0 0 0
17/10/2022
2.50
 9,727 2.50 2.50 2.40 0 0 0
14/10/2022
2.50
 19,400 2.50 2.50 2.30 0 0 0
13/10/2022
2.50
 12,100 2.50 2.50 2.40 0 0 0
12/10/2022
2.50
 25,640 2.40 2.50 2.40 0 0 0
11/10/2022
2.40
 19,600 2.50 2.70 2.40 0 0 0
10/10/2022
2.50
 16,200 2.50 2.60 2.30 0 0 0
07/10/2022
2.50
 69,110 2.80 2.80 2.50 0 0 0
06/10/2022
2.80
 30,633 3 3 2.80 0 0 0
05/10/2022
3
 33,700 2.70 3 2.80 0 0 0
04/10/2022
2.70
 6,210 2.60 2.90 2.70 0 0 0
03/10/2022
2.60
 38,200 2.90 2.90 2.60 0 0 0
30/09/2022
2.90
 44,500 3 3 2.80 0 0 0
29/09/2022
3
 58,000 3 3.10 3 0 0 0
28/09/2022
3
 10,800 3 3.10 3 0 0 0
27/09/2022
3
 23,300 3.10 3.20 3 0 0 0
26/09/2022
3.10
 75,200 3.20 3.20 3.10 0 0 0
23/09/2022
3.20
 19,300 3.20 3.30 3.10 0 0 0
22/09/2022
3.20
 36,640 3.10 3.30 3.10 0 0 0
21/09/2022
3.10
 33,700 3 3.10 3 0 0 0
20/09/2022
3
 18,000 3.20 3.20 3 0 0 0
19/09/2022
3.20
 37,800 3.10 3.20 3 0 0 0
16/09/2022
3.10
 25,000 3.30 3.30 3.10 0 0 0
15/09/2022
3.30
 34,110 3.30 3.30 3.20 0 0 0
14/09/2022
3.30
 27,707 3.30 3.30 3.20 0 0 0
13/09/2022
3.30
 16,400 3.30 3.40 3.20 0 0 0
12/09/2022
3.30
 40,450 3.40 3.40 3.30 0 0 0
09/09/2022
3.40
 52,700 3.30 3.40 3.30 0 0 0
08/09/2022
3.30
 16,200 3.20 3.30 3.20 0 0 0
07/09/2022
3.20
 67,104 3.40 3.40 3.20 0 0 0
06/09/2022
3.40
 11,900 3.40 3.40 3.30 0 0 0
05/09/2022
3.40
 13,800 3.50 3.50 3.40 0 0 0
31/08/2022
3.50
 69,300 3.40 3.50 3.30 0 0 0
30/08/2022
3.40
 33,000 3.40 3.50 3.30 0 0 0
29/08/2022
3.40
 52,000 3.60 3.60 3.30 0 0 0
26/08/2022
3.60
 42,500 3.50 3.60 3.40 0 0 0
25/08/2022
3.50
 36,600 3.40 3.50 3.40 0 0 0
24/08/2022
3.40
 88,670 3.50 3.50 3.20 0 0 0
23/08/2022
3.50
 39,800 3.40 3.50 3.30 0 0 0
22/08/2022
3.40
 3,700 3.40 3.50 3.40 0 0 0
19/08/2022
3.40
 147,500 3.60 3.60 3.40 0 0 0
18/08/2022
3.60
 20,800 3.60 3.60 3.50 0 0 0
17/08/2022
3.60
 105,500 3.70 3.70 3.50 0 0 0
16/08/2022
3.70
 37,322 3.70 3.70 3.60 0 0 0
15/08/2022
3.70
 76,700 3.70 3.70 3.50 0 0 0
12/08/2022
3.70
 29,000 3.70 3.80 3.50 0 0 0
11/08/2022
3.70
 80,200 3.50 3.90 3.60 0 0 0
10/08/2022
3.50
 129,500 3.80 3.80 3.50 0 0 0
09/08/2022
3.80
 123,000 3.80 3.80 3.60 0 0 0
08/08/2022
3.80
 181,600 3.60 3.90 3.50 0 0 0
05/08/2022
3.60
 127,700 3.60 3.60 3.40 0 0 0
04/08/2022
3.60
 115,070 3.60 3.80 3.50 0 0 0
03/08/2022
3.60
 261,200 3.30 3.60 3.20 0 0 0
02/08/2022
3.30
 109,200 3.20 3.30 3.10 0 0 0
01/08/2022
3.20
 32,700 3.10 3.20 3.10 0 0 0
29/07/2022
3.10
 21,500 3.20 3.30 3.10 0 0 0
28/07/2022
3.20
 61,100 3.20 3.30 3.10 0 0 0
27/07/2022
3.20
 21,700 3.20 3.20 3.10 0 0 0
26/07/2022
3.20
 8,300 3.10 3.20 3 0 0 0
25/07/2022
3.10
 32,354 3.20 3.20 3.10 0 0 0
22/07/2022
3.20
 22,000 3.30 3.30 3.10 0 0 0
21/07/2022
3.30
 45,800 3.30 3.30 3.20 0 0 0
20/07/2022
3.30
 53,400 3.20 3.30 3.20 0 0 0
19/07/2022
3.20
 87,900 3.30 3.30 3.10 0 0 0
18/07/2022
3.30
 30,100 3.30 3.30 3.20 0 0 0
15/07/2022
3.30
 37,100 3.30 3.30 3.20 0 0 0
14/07/2022
3.30
 30,000 3.30 3.30 3.10 0 0 0
13/07/2022
3.30
 26,300 3.20 3.30 3.10 0 0 0
12/07/2022
3.20
 29,800 3.10 3.20 3.10 0 0 0
11/07/2022
3.10
 27,200 3.10 3.30 3 0 0 0
08/07/2022
3.10
 34,400 3.20 3.20 3 0 0 0
07/07/2022
3.20
 28,300 3.20 3.20 3 0 0 0
06/07/2022
3.20
 44,900 3.10 3.20 2.90 0 0 0
05/07/2022
3.10
 175,700 3.40 3.40 3 0 0 0
04/07/2022
3.40
 25,900 3.50 3.50 3.30 0 0 0
01/07/2022
3.50
 27,000 3.70 3.70 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |