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)
10/09/2021
4.50
 257,500 4.40 4.90 4.20 0 0 0
09/09/2021
4.40
 269,100 4.40 4.70 4.20 0 0 0
08/09/2021
4.40
 153,802 4.50 4.60 4.30 0 0 0
07/09/2021
4.50
 475,540 4.60 5 4.50 0 0 0
06/09/2021
4.60
 518,800 4.40 4.60 4.30 0 0 0
01/09/2021
4.40
 373,200 4.30 4.50 4.20 0 0 0
31/08/2021
4.30
 125,100 4.30 4.40 4.20 0 0 0
30/08/2021
4.30
 110,000 4.20 4.40 4.10 0 0 0
27/08/2021
4.20
 58,100 4.20 4.40 4.10 0 0 0
26/08/2021
4.20
 129,700 4.10 4.40 4 0 0 0
25/08/2021
4.10
 156,100 4.20 4.40 4 0 0 0
24/08/2021
4.20
 100,600 4.10 4.80 4.10 0 0 0
23/08/2021
4.10
 89,500 4.30 4.40 4.10 0 0 0
20/08/2021
4.30
 202,500 4.50 4.50 4.20 0 0 0
19/08/2021
4.50
 58,800 4.50 4.90 4.30 0 0 0
18/08/2021
4.50
 219,000 4.40 4.90 4.30 0 0 0
17/08/2021
4.40
 110,300 4.50 4.70 4.30 0 0 0
16/08/2021
4.50
 175,100 4.50 4.90 4.40 100 100 0
13/08/2021
4.50
 167,100 4.50 5 4.30 0 200 -0.0
12/08/2021
4.50
 281,900 4.60 4.70 4.40 0 200 -0.0
11/08/2021
4.60
 426,500 5.10 5.60 4.60 0 0 0
10/08/2021
5.10
 580,510 4.70 5.10 4.60 300 0 0.0
09/08/2021
4.70
 494,510 4.40 4.80 4.30 200 0 0.0
06/08/2021
4.40
 380,200 4 4.40 4.10 0 0 0
05/08/2021
4
 210,800 4 4.10 4 0 0 0
04/08/2021
4
 201,600 3.90 4.20 3.80 0 0 0
03/08/2021
3.90
 81,500 4 4.20 3.90 0 0 0
02/08/2021
4
 90,600 4 4.40 3.80 0 0 0
30/07/2021
4
 91,400 4 4.10 3.90 0 1,200 -0.0
29/07/2021
4
 51,400 4.10 4.20 3.90 0 0 0
28/07/2021
4.10
 46,200 4.10 4.60 3.90 0 0 0
27/07/2021
4.10
 126,900 4 4.60 4 200 0 0.0
26/07/2021
4
 40,930 3.80 4.50 3.90 0 0 0
23/07/2021
3.80
 95,714 4.10 4.40 3.80 0 0 0
22/07/2021
4.10
 44,900 4 4.30 4 0 0 0
21/07/2021
4
 59,530 3.90 4.30 3.80 1,000 0 0.0
20/07/2021
3.90
 159,600 3.70 4.30 3.70 0 0 0
19/07/2021
3.70
 251,900 4 4.10 3.70 0 0 0
16/07/2021
4
 77,700 4.10 4.10 4 0 0 0
15/07/2021
4.10
 66,500 4 4.10 4 0 0 0
14/07/2021
4
 420,600 4.10 4.20 3.90 0 0 0
13/07/2021
4.10
 88,483 4.10 4.20 3.90 0 0 0
12/07/2021
4.10
 552,600 4.30 4.60 3.80 100 1,200 -0.0
09/07/2021
4.30
 334,000 4.60 4.60 4 0 0 0
08/07/2021
4.60
 115,083 4.60 4.60 4.30 0 0 0
07/07/2021
4.60
 348,501 4.60 4.60 4.30 300 0 0.0
06/07/2021
4.60
 201,502 4.70 4.70 4.50 0 0 0
05/07/2021
4.70
 350,504 4.80 4.90 4.60 900 4,600 -0.0
02/07/2021
4.80
 305,402 4.80 4.90 4.60 0 0 0
01/07/2021
4.80
 428,600 4.60 4.80 4.50 0 0 0
30/06/2021
4.60
 221,237 4.70 4.80 4.60 0 0 0
29/06/2021
4.70
 478,146 4.90 4.90 4.50 0 0 0
28/06/2021
4.90
 364,184 4.90 5.10 4.70 1,600 0 0.0
25/06/2021
4.90
 747,449 4.90 5.40 4.90 1,200 0 0.0
24/06/2021
4.90
 1,233,695 4.30 4.90 4.30 0 2,000 -0.0
23/06/2021
4.30
 226,300 4.40 4.40 4.20 2,000 0 0.0
22/06/2021
4.40
 109,720 4.50 4.50 4.30 0 1,000 -0.0
21/06/2021
4.50
 534,500 4.30 4.50 4.30 0 2,300 0
18/06/2021
4.30
 548,102 4.30 4.40 4.10 0 0 0
17/06/2021
4.30
 139,600 4.20 4.30 4.10 0 0 0
16/06/2021
4.20
 180,420 4.10 4.40 4.10 0 0 0
15/06/2021
4.10
 410,145 4.40 4.40 4 0 0 0
14/06/2021
4.40
 188,425 4.40 4.40 4.20 0 0 0
11/06/2021
4.40
 299,900 4.50 4.60 4.30 0 0 0
10/06/2021
4.50
 650,010 4.30 4.70 4.10 0 0 0
09/06/2021
4.30
 303,510 4.40 4.40 3.90 1,300 500 0.0
08/06/2021
4.40
 613,100 4.70 4.80 4.10 5,200 0 0.0
07/06/2021
4.70
 953,500 5.20 5.20 4.60 100 0 0.0
04/06/2021
5.20
 1,166,331 4.80 5.40 5 600 0 0.0
03/06/2021
4.80
 743,400 4.20 4.80 4.30 0 0 0
02/06/2021
4.20
 974,100 3.80 4.20 3.80 0 200 -0.0
01/06/2021
3.80
 84,231 3.90 3.90 3.60 0 0 0
31/05/2021
3.90
 247,300 3.80 3.90 3.70 0 100 -0.0
28/05/2021
3.80
 305,700 3.60 3.90 3.70 0 0 0
27/05/2021
3.60
 482,681 3.70 3.70 3.30 200 0 0.0
26/05/2021
3.70
 447,400 3.60 3.70 3.40 0 0 0
25/05/2021
3.60
 197,500 3.70 3.80 3.60 0 0 0
24/05/2021
3.70
 112,100 3.70 3.80 3.60 0 0 0
21/05/2021
3.70
 181,710 3.70 3.80 3.60 0 0 0
20/05/2021
3.70
 168,814 3.80 3.80 3.60 0 0 0
19/05/2021
3.80
 204,600 4 4.10 3.70 0 0 0
18/05/2021
4
 596,237 3.70 4.10 3.60 0 0 0
17/05/2021
3.70
 274,638 3.70 3.80 3.60 0 0 0
14/05/2021
3.70
 437,900 4 4 3.60 0 0 0
13/05/2021
4
 64,500 4 4.10 3.90 0 3,000 -0.0
12/05/2021
4
 173,933 3.80 4.10 3.90 0 300 -0.0
11/05/2021
3.80
 362,100 4 4.20 3.80 0 0 0
10/05/2021
4
 139,600 4.10 4.10 3.70 100 0 0.0
07/05/2021
4.10
 70,400 4.40 4.40 4 0 2,100 -0.0
06/05/2021
4.40
 172,500 4.40 4.50 4.30 0 0 0
05/05/2021
4.40
 127,000 4.30 4.50 4.10 0 0 0
04/05/2021
4.30
 148,200 4.70 4.70 4.10 0 0 0
29/04/2021
4.70
 141,600 4.30 4.70 4.50 0 0 0
28/04/2021
4.30
 131,800 4 4.30 3.90 0 0 0
27/04/2021
4
 266,600 4 4.20 3.60 200 0 0.0
26/04/2021
4
 199,600 4.50 4.50 4 0 0 0
23/04/2021
4.50
 564,500 4.90 4.90 4.10 1,200 0 0.0
22/04/2021
4.90
 276,600 5.20 5.20 4.50 0 0 0
20/04/2021
5.20
 451,300 4.90 5.50 4.80 0 0 0
19/04/2021
4.90
 363,521 5.20 5.20 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |