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)
30/06/2022
3.70
 158,100 3.50 3.90 3.30 0 0 0
29/06/2022
3.50
 185,001 3.10 3.50 3 0 0 0
28/06/2022
3.10
 51,300 3.20 3.20 2.90 0 0 0
27/06/2022
3.20
 25,500 3 3.20 3 0 0 0
24/06/2022
3
 15,300 3.20 3.20 3 0 0 0
23/06/2022
3.20
 21,000 3.10 3.30 3 0 1,200 -0.0
22/06/2022
3.10
 28,800 3 3.10 2.90 0 0 0
21/06/2022
3
 31,000 3 3.10 2.70 0 0 0
20/06/2022
3
 25,700 2.90 3.20 3 0 0 0
17/06/2022
2.90
 103,200 3.40 3.40 2.90 0 0 0
16/06/2022
3.40
 40,200 3.40 3.40 3.30 0 0 0
15/06/2022
3.40
 42,800 3.70 3.70 3.20 0 0 0
14/06/2022
3.70
 44,200 3.80 3.80 3.20 0 0 0
13/06/2022
3.80
 126,600 4.10 4.10 3.60 0 0 0
10/06/2022
4.10
 77,900 4.20 4.30 4.10 0 0 0
09/06/2022
4.20
 16,540 4.30 4.40 4.20 0 0 0
08/06/2022
4.30
 69,330 4.10 4.40 4 0 0 0
07/06/2022
4.10
 158,100 4.30 4.40 3.80 0 0 0
06/06/2022
4.30
 34,400 4.40 4.40 4.30 0 600 -0.0
03/06/2022
4.40
 42,603 4.40 4.50 4.30 0 0 0
02/06/2022
4.40
 46,600 4.60 4.60 4.40 0 0 0
01/06/2022
4.60
 20,200 4.70 4.70 4.40 0 0 0
31/05/2022
4.70
 54,300 4.60 4.70 4.50 0 0 0
30/05/2022
4.60
 94,800 4.60 4.70 4.40 0 0 0
27/05/2022
4.60
 63,170 4.50 4.60 4.40 600 0 0.0
26/05/2022
4.50
 30,930 4.40 4.50 4.30 0 0 0
25/05/2022
4.40
 184,600 4.60 4.60 4.10 0 0 0
24/05/2022
4.60
 25,200 4.40 4.60 4.40 0 0 0
23/05/2022
4.40
 24,900 4.50 4.70 4.30 0 0 0
20/05/2022
4.50
 36,000 4.70 4.70 4.50 0 0 0
19/05/2022
4.70
 33,600 4.60 4.70 4.50 0 0 0
18/05/2022
4.60
 50,100 4.70 4.80 4.50 0 0 0
17/05/2022
4.70
 53,700 4.50 4.80 4.40 0 0 0
16/05/2022
4.50
 30,116 4.30 4.80 4.30 0 0 0
13/05/2022
4.30
 90,400 4.70 4.70 4 0 0 0
12/05/2022
4.70
 38,600 4.80 4.90 4.50 0 0 0
11/05/2022
4.80
 28,400 4.80 5.10 4.80 0 0 0
10/05/2022
4.80
 29,500 4.50 4.80 4.40 0 0 0
09/05/2022
4.50
 55,400 5 5 4.40 0 100 -0.0
06/05/2022
5
 47,200 5 5.10 4.90 0 0 0
05/05/2022
5
 52,310 5.20 5.30 5 0 0 0
04/05/2022
5.20
 59,200 5.20 5.40 5.10 0 0 0
29/04/2022
5.20
 92,555 5 5.30 5 0 0 0
28/04/2022
5
 83,500 4.80 5.10 4.70 0 0 0
27/04/2022
4.80
 82,100 4.70 4.80 4.60 0 0 0
26/04/2022
4.70
 77,285 4.70 4.80 4.20 0 100 -0.0
25/04/2022
4.70
 105,200 4.80 4.90 4.30 0 300 -0.0
22/04/2022
4.80
 114,900 4.60 5.10 4 0 1,100 -0.0
21/04/2022
4.60
 277,200 5.20 5.20 4.60 0 0 0
20/04/2022
5.20
 175,800 5.90 6 5.20 0 0 0
19/04/2022
5.90
 109,300 6.20 6.50 5.80 0 0 0
18/04/2022
6.20
 132,700 6.50 6.70 6.10 0 0 0
15/04/2022
6.50
 82,500 6.60 6.70 6.30 0 0 0
14/04/2022
6.60
 42,200 6.60 6.80 6.50 0 0 0
13/04/2022
6.60
 118,608 6.20 6.60 6.20 0 0 0
12/04/2022
6.20
 187,241 6.90 6.90 6.20 0 6,300 -0.0
08/04/2022
6.90
 110,100 7 7.20 6.80 0 0 0
07/04/2022
7
 93,500 7.30 7.30 6.90 0 0 0
06/04/2022
7.30
 172,500 7.30 7.30 7 0 0 0
05/04/2022
7.30
 303,386 7.50 7.60 7 0 3,400 -0.0
04/04/2022
7.50
 115,400 7.70 7.80 7.40 200 0 0.0
01/04/2022
7.70
 394,095 7.70 7.90 6.80 400 0 0.0
31/03/2022
7.70
 251,810 8.20 8.20 7.70 0 0 0
30/03/2022
8.20
 407,600 8.70 8.70 8 400 0 0.0
29/03/2022
8.70
 712,537 8.30 8.80 8.30 6,000 0 0.1
28/03/2022
8.30
 857,086 7.90 8.50 7.80 2,000 0 0.0
25/03/2022
7.90
 128,800 7.80 7.90 7.70 0 0 0
24/03/2022
7.80
 134,385 7.60 7.80 7.70 0 0 0
23/03/2022
7.60
 261,938 7.80 7.80 7.60 0 0 0
22/03/2022
7.80
 220,577 7.80 7.90 7.60 0 0 0
21/03/2022
7.80
 252,965 7.70 8 7.40 0 200 -0.0
18/03/2022
7.70
 127,310 7.90 8 7.70 0 400 -0.0
17/03/2022
7.90
 200,321 7.60 8.50 7.60 0 200 -0.0
16/03/2022
7.60
 159,929 7.70 8 7.50 100 0 0.0
15/03/2022
7.70
 136,400 7.80 7.80 7.40 100 0 0.0
14/03/2022
7.80
 289,200 8.20 8.20 7.50 0 0 0
11/03/2022
8.20
 492,685 8.10 8.70 7.70 200 0 0.0
10/03/2022
8.10
 346,708 7.70 8.20 7.70 0 100 -0.0
09/03/2022
7.70
 265,020 8.10 8.20 7.40 0 0 0
08/03/2022
8.10
 529,092 7.60 8.70 7.30 0 3,600 -0.0
07/03/2022
7.60
 667,965 8 8.10 7.20 0 0 0
04/03/2022
8
 573,691 8 9.20 7.70 400 0 0.0
03/03/2022
8
 304,158 7.30 8 7.50 0 0 0
02/03/2022
7.30
 657,320 6.50 7.30 6.30 0 0 0
01/03/2022
6.50
 136,710 6.40 6.60 6.30 0 0 0
28/02/2022
6.40
 140,000 6.50 6.50 6.20 0 0 0
25/02/2022
6.50
 58,881 6.70 6.70 6.40 0 0 0
24/02/2022
6.70
 173,400 6.70 6.80 6.30 0 0 0
23/02/2022
6.70
 115,405 6.50 6.70 6.50 0 0 0
22/02/2022
6.50
 161,437 6.60 6.60 6.30 0 0 0
21/02/2022
6.60
 143,923 6.50 6.60 6.40 0 0 0
18/02/2022
6.50
 80,600 6.50 6.50 6.30 0 0 0
17/02/2022
6.50
 84,539 6.40 6.50 6.40 0 0 0
16/02/2022
6.40
 105,030 6.40 6.50 6.40 0 0 0
15/02/2022
6.40
 83,500 6.30 6.60 6.30 0 0 0
14/02/2022
6.30
 50,800 6.30 6.40 6.10 0 0 0
11/02/2022
6.30
 60,710 6.50 6.50 6.10 0 0 0
10/02/2022
6.50
 104,100 6.30 6.50 6.30 0 0 0
09/02/2022
6.30
 114,319 6.50 6.50 6.20 0 0 0
08/02/2022
6.50
 52,069 6.50 6.80 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |