CTCP Vinam (cvn)

1.30
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
(2026-08-10) 		0 0% 4,586,800 0 0
1.20
1.40
1.30
2 tháng
(2026-07-13) 		-0.20 -13.33% 14,950,700 0 0
1.20
1.60
1.30
3 tháng
(2026-06-11) 		0.30 30% 28,037,400 0 0
1
1.80
1.30
6 tháng
(2026-03-13) 		0.20 18.18% 32,016,000 0 0
1
1.80
1.30
12 tháng
(2025-09-15) 		0 0% 41,942,900 0 0
1
1.80
1.30
24 tháng
(2024-09-19) 		-0.60 -31.58% 50,675,900 0 0
1
1.90
1.30
36 tháng
(2023-09-25) 		-1.90 -59.38% 100,545,481 -2,500 0.0
1
3.70
1.30
60 tháng
(2021-10-05) 		-7.50 -85.23% 245,922,988 -103,220 -1.2
1
14.60
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2023
1.10
 141,700 1.20 1.20 1.10 0 0 0
12/12/2023
3.40
 57,314 3.40 3.40 3.30 0 0 0
11/12/2023
3.40
 45,241 3.40 3.40 3.30 0 0 0
08/12/2023
3.40
 31,304 3.40 3.40 3.30 0 0 0
07/12/2023
3.40
 212,609 3.40 3.40 3.20 0 0 0
06/12/2023
3.30
 51,935 3.40 3.40 3.30 0 0 0
05/12/2023
3.30
 28,301 3.40 3.40 3.30 0 0 0
04/12/2023
3.40
 208,749 3.40 3.40 3.30 0 0 0
01/12/2023
3.10
 29,100 3.10 3.10 3 0 0 0
30/11/2023
3.40
 137,094 3.30 3.40 3.30 0 0 0
29/11/2023
3.40
 13,701 3.30 3.40 3.30 0 0 0
28/11/2023
3.40
 82,506 3.30 3.40 3.20 0 0 0
27/11/2023
3.30
 83,631 3.40 3.40 3.30 0 0 0
24/11/2023
3.40
 158,902 3.30 3.40 3.30 0 0 0
23/11/2023
3.40
 103,003 3.40 3.50 3.40 0 0 0
22/11/2023
3.50
 64,305 3.40 3.50 3.30 0 0 0
21/11/2023
3.40
 107,308 3.40 3.50 3.40 0 0 0
20/11/2023
3.40
 28,601 3.40 3.40 3.30 0 0 0
17/11/2023
3.40
 292,388 3.40 3.50 3.30 0 0 0
16/11/2023
3.40
 127,521 3.40 3.50 3.40 0 0 0
15/11/2023
3.50
 160,010 3.50 3.60 3.40 0 0 0
14/11/2023
3.50
 75,391 3.40 3.50 3.30 0 0 0
13/11/2023
3.40
 212,708 3.30 3.50 3.30 0 0 0
10/11/2023
3.30
 243,896 3.40 3.50 3.30 0 0 0
09/11/2023
3.50
 360,851 3.50 3.60 3.40 0 0 0
08/11/2023
3.50
 135,806 3.40 3.50 3.30 0 0 0
07/11/2023
3.80
 144,717 3.80 3.90 3.80 0 0 0
06/11/2023
3.20
 225,649 3.20 3.30 3.20 0 0 0
03/11/2023
3.20
 361,095 3.20 3.30 3.20 0 0 0
02/11/2023
3.30
 229,879 3.20 3.30 3.10 0 0 0
01/11/2023
3.20
 165,079 3.10 3.20 3 0 0 0
31/10/2023
3.10
 243,776 3.10 3.20 3.10 0 0 0
30/10/2023
3.10
 327,463 3.30 3.30 3.10 0 0 0
27/10/2023
1.10
 141,700 1.20 1.20 1.10 0 0 0
26/10/2023
3.10
 877,671 3 3.10 3 0 0 0
25/10/2023
2.90
 66,824 3 3 2.90 0 0 0
24/10/2023
3
 38,246 3 3 2.90 0 0 0
23/10/2023
3
 114,610 3 3 2.80 0 0 0
20/10/2023
3
 102,102 3 3 2.90 0 0 0
19/10/2023
2.90
 144,522 3 3.10 2.90 0 0 0
18/10/2023
3.10
 172,855 3.10 3.10 3 0 0 0
17/10/2023
3.10
 33,212 3.10 3.20 3.10 0 0 0
16/10/2023
3.10
 73,798 3.20 3.20 3.10 0 0 0
13/10/2023
3.20
 35,514 3.20 3.20 3.10 0 0 0
12/10/2023
3.20
 225,087 3.30 3.30 3.20 0 0 0
11/10/2023
3.30
 62,612 3.20 3.30 3.20 0 0 0
10/10/2023
3.20
 255,048 3.10 3.30 3.10 0 0 0
09/10/2023
3.10
 35,910 3.10 3.10 3 0 0 0
06/10/2023
3.10
 86,912 3 3.10 3 0 0 0
05/10/2023
3.10
 29,611 3.10 3.20 3 0 0 0
04/10/2023
3.10
 128,113 3.10 3.10 2.90 0 0 0
03/10/2023
3.10
 373,041 3.30 3.30 3.10 0 0 0
02/10/2023
3.30
 54,566 3.20 3.30 3.20 0 0 0
29/09/2023
3.20
 147,600 3.30 3.30 3.20 0 0 0
28/09/2023
3.20
 217,726 3.20 3.30 3.10 0 0 0
27/09/2023
3.20
 143,571 3.30 3.30 3.10 0 0 0
26/09/2023
3.30
 218,053 3.20 3.30 3.20 0 0 0
25/09/2023
3.20
 304,197 3.50 3.50 3.20 0 0 0
22/09/2023
3.50
 305,730 3.60 3.60 3.40 0 0 0
21/09/2023
3.60
 131,800 3.70 3.70 3.60 0 0 0
20/09/2023
3.60
 57,530 3.60 3.70 3.50 0 0 0
19/09/2023
1.10
 141,700 1.20 1.20 1.10 0 0 0
18/09/2023
3.60
 80,901 3.70 3.70 3.60 0 0 0
15/09/2023
1.10
 141,700 1.20 1.20 1.10 0 0 0
14/09/2023
3.60
 364,772 3.60 3.70 3.60 0 0 0
13/09/2023
3.70
 150,818 3.70 3.80 3.60 0 0 0
12/09/2023
3.70
 127,510 3.70 3.80 3.60 0 0 0
11/09/2023
3.70
 254,990 3.70 3.80 3.60 0 0 0
08/09/2023
3.70
 333,037 3.70 3.80 3.70 0 0 0
07/09/2023
3.70
 310,485 3.80 3.90 3.70 0 0 0
06/09/2023
3.80
 109,101 3.80 3.80 3.70 0 0 0
05/09/2023
3.80
 193,515 3.70 3.80 3.60 0 0 0
31/08/2023
3.70
 367,562 3.70 3.80 3.60 0 0 0
30/08/2023
3.70
 135,725 3.70 3.70 3.60 0 0 0
29/08/2023
3.70
 321,481 3.60 3.70 3.60 0 0 0
28/08/2023
3.60
 251,735 3.70 3.70 3.60 0 0 0
25/08/2023
1.10
 141,700 1.20 1.20 1.10 0 0 0
24/08/2023
3.60
 256,248 3.60 3.70 3.60 0 0 0
23/08/2023
3.60
 381,799 3.70 3.70 3.50 0 0 0
22/08/2023
3.70
 426,615 3.70 3.70 3.50 0 0 0
21/08/2023
3.70
 430,202 3.70 3.80 3.60 0 0 0
18/08/2023
3.70
 1,095,277 4 4 3.60 0 0 0
17/08/2023
4
 1,390,039 4 4.10 3.90 0 0 0
16/08/2023
3.90
 549,711 4.10 4.10 3.90 0 0 0
15/08/2023
4.10
 730,780 4.20 4.20 4 0 0 0
14/08/2023
4.20
 412,428 4.10 4.20 4 0 0 0
11/08/2023
4.10
 813,739 4.10 4.20 4 0 0 0
10/08/2023
4.10
 1,128,973 4.30 4.40 4.10 0 0 0
09/08/2023
4.30
 1,532,970 4.10 4.40 4.10 0 0 0
08/08/2023
4
 591,948 4 4.20 4 0 0 0
07/08/2023
4
 530,025 4 4.10 3.90 0 0 0
04/08/2023
4
 184,149 3.80 4 3.80 0 0 0
03/08/2023
3.80
 584,710 3.90 4 3.80 0 0 0
02/08/2023
3.30
 35,405 3.20 3.30 3.20 0 0 0
01/08/2023
3
 46,919 3 3.10 3 0 0 0
31/07/2023
4.10
 416,946 4 4.20 4 0 0 0
28/07/2023
4
 672,960 3.90 4.10 3.90 0 0 0
27/07/2023
1.10
 141,700 1.20 1.20 1.10 0 0 0
26/07/2023
4
 129,400 4 4.10 3.90 0 0 0
25/07/2023
4
 338,327 4.10 4.10 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc