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
(2024-10-23) 		-0.20 -15.38% 388,508 0 0
1.10
1.30
1.10
2 tháng
(2024-09-23) 		-0.30 -21.43% 578,906 16,700 0.0
1.10
1.40
1.10
3 tháng
(2024-08-26) 		-0.30 -21.43% 842,278 16,800 0.0
1.10
1.60
1.10
6 tháng
(2024-05-27) 		-0.30 -21.43% 2,688,051 41,400 0.1
1.10
2
1.10
12 tháng
(2023-11-28) 		-1.30 -54.17% 22,590,749 71,600 0.1
1.10
3.60
1.10
24 tháng
(2022-12-05) 		-1.50 -57.69% 38,597,231 88,001 0.2
1.10
3.60
1.10
36 tháng
(2021-12-08) 		-6.70 -85.90% 66,683,964 83,001 0.1
1.10
8.70
1.10
60 tháng
(2019-12-19) 		0.40 57.14% 166,261,117 95,401 0.2
0.50
10.50
1.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2022
6.50
 44,430 6.10 6.50 6.10 0 0 0
28/01/2022
6.10
 71,610 6 6.70 5.80 0 0 0
27/01/2022
6
 33,700 6.10 6.70 6 0 0 0
26/01/2022
6.10
 46,200 6.30 6.90 6 0 0 0
25/01/2022
6.30
 52,900 6.30 6.80 6 0 0 0
24/01/2022
6.30
 72,301 6.70 7.50 6 0 0 0
21/01/2022
6.70
 134,900 6.50 7.20 6.60 0 0 0
20/01/2022
6.50
 123,100 5.90 6.50 5.70 0 0 0
19/01/2022
5.90
 136,800 6.40 6.70 5.40 0 0 0
18/01/2022
6.40
 250,900 6.90 7.50 6.20 0 2,000 -0.0
17/01/2022
6.90
 89,300 7.20 7.90 6.90 0 0 0
14/01/2022
7.20
 232,282 6.70 7.50 6.50 0 0 0
13/01/2022
6.70
 412,300 7.70 8.20 6.60 3,000 0 0.0
12/01/2022
7.70
 191,600 8.30 8.60 7.40 100 0 0.0
11/01/2022
8.30
 230,833 8.70 8.80 7.80 0 0 0
10/01/2022
8.70
 431,066 8.30 9 8.30 0 1,200 -0.0
07/01/2022
8.30
 976,555 7.40 8.30 7.20 0 0 0
06/01/2022
7.40
 168,492 7.30 7.50 7.10 0 0 0
05/01/2022
7.30
 240,500 7.40 7.60 7.20 0 100 -0.0
04/01/2022
7.40
 177,500 7.50 7.60 7.20 0 0 0
31/12/2021
7.50
 141,867 7.60 7.70 7.30 200 3,900 -0.0
30/12/2021
7.60
 342,446 7.80 8.10 7.40 300 0 0.0
29/12/2021
7.80
 376,100 7.60 8 7.50 400 0 0.0
28/12/2021
7.60
 490,600 7 7.80 6.80 400 4,400 -0.0
27/12/2021
7
 127,700 6.90 7 6.80 5,800 0 0.0
24/12/2021
6.90
 220,510 6.90 7 6.60 0 0 0
23/12/2021
6.90
 237,100 7 7.30 6.60 100 0 0.0
22/12/2021
7
 206,600 6.70 7.40 6.70 0 0 0
21/12/2021
6.70
 441,400 7.20 7.50 6.50 0 0 0
20/12/2021
7.20
 166,900 7.30 7.60 7.10 0 0 0
17/12/2021
7.30
 304,300 7.40 7.50 7.10 0 0 0
16/12/2021
7.40
 104,800 7.50 7.80 7.30 0 0 0
15/12/2021
7.50
 155,500 7.60 7.70 7.20 0 0 0
14/12/2021
7.60
 129,402 7.30 8 7.30 0 0 0
13/12/2021
7.30
 312,700 7.30 8.50 7.20 0 0 0
10/12/2021
7.30
 222,600 7.80 7.90 7.20 3,400 0 0.0
09/12/2021
7.80
 119,900 7.80 7.80 7.50 0 0 0
08/12/2021
7.80
 104,500 7.80 8.20 7.50 0 0 0
07/12/2021
7.80
 178,500 7.60 8.30 7.40 0 3,000 -0.0
06/12/2021
7.60
 236,417 8.20 8.60 7.60 0 100 -0.0
03/12/2021
8.20
 163,120 8.50 8.80 8 0 0 0
02/12/2021
8.50
 174,105 8.40 8.60 8.30 3,000 400 0.0
01/12/2021
8.40
 114,800 8.40 8.60 8.20 100 0 0.0
30/11/2021
8.40
 186,000 8.30 9.30 8.20 0 600 -0.0
29/11/2021
8.30
 221,810 8.50 8.80 8 0 0 0
26/11/2021
8.50
 238,900 8.40 9.10 8.20 400 0 0.0
25/11/2021
8.40
 176,100 8.70 9.10 8.20 0 0 0
24/11/2021
8.70
 113,500 8.30 9.20 8.30 0 700 -0.0
23/11/2021
8.30
 271,900 8.70 9.90 8 300 0 0.0
22/11/2021
8.70
 189,337 9 9.90 8.50 0 3,600 -0.0
19/11/2021
9
 434,110 9.50 10.10 8.60 700 38,100 -0.3
18/11/2021
9.50
 487,323 9.60 10.10 9.30 0 100 -0.0
17/11/2021
9.60
 292,600 10 10.40 9.30 3,900 1,000 0.0
16/11/2021
10
 649,600 9.70 10.30 9.80 38,100 0 0.4
15/11/2021
9.70
 539,900 8.90 9.80 8.90 0 10,100 -0.1
12/11/2021
8.90
 219,054 8.70 9.20 8.60 0 0 0
11/11/2021
8.70
 241,100 8.90 9.20 8.60 100 22,900 -0.2
10/11/2021
8.90
 169,700 8.80 9 8.60 13,100 0 0.1
09/11/2021
8.80
 124,800 8.80 9.10 8.50 0 0 0
08/11/2021
8.80
 87,100 8.90 9.20 8.60 0 0 0
05/11/2021
8.90
 230,122 8.60 9.20 8.30 0 0 0
04/11/2021
8.60
 238,300 8.90 9.20 8.30 100 0 0.0
03/11/2021
8.90
 319,210 9.40 10 8.80 14,500 200 0.1
02/11/2021
9.40
 171,703 9.80 10 9.30 8,300 0 0.1
01/11/2021
9.80
 411,970 8.90 10.30 8.80 0 0 0
29/10/2021
8.90
 204,919 9.20 10.30 8.80 100 0 0.0
28/10/2021
9.20
 186,700 9.30 10.30 9 0 0 0
27/10/2021
9.30
 265,300 9.50 9.70 9 0 100 -0.0
26/10/2021
9.50
 118,100 9.50 10.80 9.20 100 0 0.0
25/10/2021
9.50
 152,900 9.50 9.80 9.20 0 0 0
22/10/2021
9.50
 111,700 9.50 9.80 9.30 0 0 0
21/10/2021
9.50
 116,000 9.50 9.80 9.30 0 0 0
20/10/2021
9.50
 99,500 9.60 9.90 9.40 0 0 0
19/10/2021
9.60
 152,000 9.60 11.20 9.30 0 0 0
18/10/2021
9.60
 252,400 10 11 9.20 0 0 0
15/10/2021
10
 403,400 10.10 11.30 10 0 0 0
14/10/2021
10.10
 386,500 9.20 10.10 9.40 0 0 0
13/10/2021
9.20
 431,200 8.10 9.20 8 0 0 0
12/10/2021
8.10
 265,300 8.10 8.40 7.70 0 0 0
11/10/2021
8.10
 170,000 8.10 9.30 8 0 0 0
08/10/2021
8.10
 390,500 8.60 9.20 7.90 0 0 0
07/10/2021
8.60
 131,400 8.70 8.90 8.50 0 0 0
06/10/2021
8.70
 184,800 8.70 10 8.50 0 0 0
05/10/2021
8.70
 413,300 8.90 10 8.50 2,000 0 0.0
04/10/2021
8.90
 365,800 9.50 10.20 8.70 0 9,500 -0.1
01/10/2021
9.50
 139,022 9.40 10.20 8.10 7,520 7,520 0
30/09/2021
9.40
 239,800 9.40 10.20 9.10 0 0 0
29/09/2021
9.40
 1,161,568 9.90 10 8.90 5,500 16,000 -0.1
28/09/2021
9.90
 785,107 10.50 11.90 9 6,100 0 0.1
27/09/2021
10.50
 957,150 9.20 10.50 9.20 4,500 5,000 -0.0
24/09/2021
9.20
 1,664,003 8.90 9.20 8.90 0 3,200 -0.0
23/09/2021
8.90
 2,141,168 7.90 8.90 6.70 0 5,000 -0.0
22/09/2021
7.90
 1,021,098 7.50 8.40 7.30 0 5,100 -0.0
21/09/2021
7.50
 1,377,207 6.70 7.50 6.80 4,200 10,000 -0.0
20/09/2021
6.70
 1,345,900 6.40 6.70 6 16,000 5,000 0.1
17/09/2021
6.40
 959,660 5.80 6.60 5.20 5,000 0 0.0
16/09/2021
5.80
 1,979,157 5.20 5.80 5.40 5,000 300 0.0
15/09/2021
5.20
 1,120,300 4.60 5.20 4.60 0 0 0
14/09/2021
4.60
 470,178 4.70 4.70 4.50 3,000 0 0.0
13/09/2021
4.70
 452,800 4.50 4.90 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |