CTCP Vinam (cvn)

1.90
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
(2024-08-21) 		0 0% 626,900 0 0
1.90
2
1.90
2 tháng
(2024-07-22) 		-0.30 -13.64% 2,005,800 0 0
1.90
2.20
1.90
3 tháng
(2024-06-24) 		-0.60 -24% 4,207,700 0 0
1.90
2.50
1.90
6 tháng
(2024-03-25) 		-1.50 -44.12% 23,591,197 -2,100 -0.0
1.90
3.40
1.90
12 tháng
(2023-09-26) 		-1.40 -42.42% 49,560,541 -2,500 -0.0
1.90
3.70
1.90
24 tháng
(2022-10-03) 		-2.90 -60.42% 122,241,337 -2,500 -0.0
1.90
4.80
1.90
36 tháng
(2021-10-06) 		-6.90 -78.41% 195,129,061 -103,220 -1.2
1.90
14.60
1.90
60 tháng
(2019-10-17) 		-4.22 -68.97% 249,301,220 -11,180 0.1
1.90
14.60
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
4.72
 66,800 4.59 4.72 4.53 0 0 0
26/04/2018
4.59
 19,600 4.72 4.78 4.59 0 0 0
24/04/2018
4.72
 20,200 4.78 4.78 4.66 0 0 0
23/04/2018
4.78
 18,400 4.72 4.78 4.72 0 0 0
20/04/2018
4.72
 17,400 4.59 4.72 4.59 0 0 0
19/04/2018
4.59
 16,500 4.66 4.66 4.59 0 0 0
18/04/2018
4.66
 18,100 4.59 4.66 4.59 0 0 0
17/04/2018
4.59
 22,000 4.59 4.59 4.53 0 0 0
16/04/2018
4.59
 25,200 4.66 4.72 4.59 0 0 0
13/04/2018
4.66
 24,500 4.72 4.72 4.66 0 0 0
12/04/2018
4.72
 25,700 4.72 4.72 4.66 0 0 0
11/04/2018
4.72
 19,800 4.78 4.85 4.66 0 0 0
10/04/2018
4.78
 21,600 4.78 4.85 4.72 0 0 0
09/04/2018
4.78
 25,100 4.78 4.85 4.72 0 0 0
06/04/2018
4.78
 29,100 4.85 4.85 4.78 0 0 0
05/04/2018
4.85
 22,100 4.85 4.91 4.78 0 0 0
04/04/2018
4.85
 26,500 4.78 4.85 4.78 0 0 0
03/04/2018
4.78
 23,600 4.72 4.85 4.72 0 0 0
02/04/2018
4.72
 28,300 4.85 4.85 4.72 0 0 0
30/03/2018
4.85
 26,600 4.85 4.91 4.78 0 0 0
29/03/2018
4.85
 24,300 4.85 4.91 4.78 0 0 0
28/03/2018
4.85
 32,200 4.78 4.91 4.72 0 0 0
27/03/2018
4.78
 23,600 4.78 4.85 4.72 0 0 0
26/03/2018
4.78
 11,400 4.78 4.78 4.72 0 0 0
23/03/2018
4.78
 23,000 4.78 4.78 4.66 0 0 0
22/03/2018
4.78
 21,900 4.72 4.78 4.72 0 0 0
21/03/2018
4.72
 21,200 4.72 4.78 4.72 0 0 0
20/03/2018
4.72
 23,400 4.72 4.72 4.66 0 0 0
19/03/2018
4.72
 39,800 4.66 4.78 4.59 0 0 0
16/03/2018
4.66
 21,300 4.72 4.72 4.66 0 0 0
15/03/2018
4.72
 26,300 4.66 4.78 4.66 0 0 0
14/03/2018
4.66
 37,900 4.72 4.72 4.66 0 0 0
13/03/2018
4.72
 27,700 4.78 4.78 4.66 0 0 0
12/03/2018
4.78
 43,200 4.72 4.85 4.66 0 0 0
09/03/2018
4.72
 31,000 4.72 4.78 4.66 0 0 0
08/03/2018
4.72
 33,200 4.59 4.78 4.59 0 0 0
07/03/2018
4.59
 62,500 4.72 4.78 4.59 0 0 0
06/03/2018
4.72
 64,500 4.72 4.72 4.53 0 0 0
05/03/2018
4.72
 37,300 4.78 4.85 4.72 0 0 0
02/03/2018
4.78
 47,900 4.85 4.85 4.66 0 0 0
01/03/2018
4.85
 106,500 4.78 4.91 4.59 0 0 0
28/02/2018
4.78
 42,400 4.72 4.78 4.66 0 0 0
27/02/2018
4.72
 42,700 4.72 4.72 4.66 0 0 0
26/02/2018
4.72
 40,600 4.78 4.78 4.72 0 0 0
23/02/2018
4.78
 31,800 4.78 4.85 4.72 0 0 0
22/02/2018
4.78
 53,900 4.78 4.91 4.72 0 0 0
21/02/2018
4.78
 55,900 4.66 4.85 4.66 0 0 0
13/02/2018
4.66
 59,900 4.66 4.72 4.53 0 0 0
12/02/2018
4.66
 70,000 4.53 4.72 4.53 0 0 0
09/02/2018
4.53
 64,300 4.40 4.59 4.21 0 100 -0.0
08/02/2018
4.40
 39,900 4.34 4.47 4.34 0 0 0
07/02/2018
4.34
 102,700 4.27 4.66 4.27 0 0 0
06/02/2018
4.27
 75,500 4.72 4.72 4.27 0 400 -0.0
05/02/2018
4.72
 104,900 4.85 4.85 4.72 0 300 -0.0
02/02/2018
4.85
 128,520 4.66 4.85 4.53 0 0 0
01/02/2018
4.66
 101,300 4.27 4.66 4.21 0 5,600 -0.0
31/01/2018
4.27
 38,400 4.21 4.34 4.15 0 0 0
30/01/2018
4.21
 33,900 4.15 4.27 3.76 0 0 0
29/01/2018
4.15
 75,200 4.47 4.53 4.15 0 0 0
26/01/2018
4.47
 135,600 4.91 4.91 4.47 0 2,400 -0.0
25/01/2018
4.91
 56,900 5.04 5.10 4.85 0 0 0
24/01/2018
5.04
 102,500 4.98 5.17 4.98 0 0 0
23/01/2018
4.98
 167,100 4.66 5.10 4.53 0 0 0
22/01/2018
4.66
 42,900 4.59 4.72 4.53 0 0 0
19/01/2018
4.59
 65,900 4.78 4.85 4.59 0 0 0
18/01/2018
4.78
 39,500 4.59 4.78 4.53 0 0 0
17/01/2018
4.59
 47,800 4.66 4.78 4.53 0 0 0
16/01/2018
4.66
 45,500 4.53 4.66 4.47 0 0 0
15/01/2018
4.53
 59,600 4.66 4.72 4.53 0 0 0
12/01/2018
4.66
 52,100 4.78 4.85 4.66 0 0 0
11/01/2018
4.78
 46,200 4.53 4.78 4.47 0 0 0
10/01/2018
4.53
 35,900 4.53 4.59 4.40 0 0 0
09/01/2018
4.53
 47,300 4.66 4.66 4.47 0 0 0
08/01/2018
4.66
 44,700 4.66 4.78 4.66 0 0 0
05/01/2018
4.66
 70,400 4.72 4.78 4.53 0 0 0
04/01/2018
4.72
 34,500 4.85 4.85 4.66 0 0 0
03/01/2018
4.85
 31,500 4.78 4.91 4.78 0 0 0
02/01/2018
4.78
 59,300 4.78 4.98 4.72 0 0 0
29/12/2017
4.78
 54,000 4.72 4.91 4.66 0 0 0
28/12/2017
4.72
 36,600 4.72 4.78 4.47 0 0 0
27/12/2017
4.72
 68,000 4.72 4.78 4.53 0 0 0
26/12/2017
4.72
 60,800 5.10 5.10 4.72 0 0 0
25/12/2017
5.10
 102,220 4.78 5.17 4.78 0 0 0
22/12/2017
4.78
 54,900 4.98 4.98 4.59 0 0 0
21/12/2017
4.98
 63,400 4.72 4.98 4.66 0 0 0
20/12/2017
4.72
 42,100 4.53 4.85 4.40 0 0 0
19/12/2017
4.53
 51,900 4.78 4.91 4.34 0 0 0
18/12/2017
4.78
 62,000 4.78 5.04 4.59 0 0 0
15/12/2017
4.78
 52,400 4.66 4.85 4.40 0 0 0
14/12/2017
4.66
 57,100 4.47 4.66 4.40 0 0 0
13/12/2017
4.47
 46,900 4.59 4.66 4.34 0 0 0
12/12/2017
4.59
 43,300 4.59 4.59 4.15 0 0 0
11/12/2017
4.59
 31,000 4.66 4.66 4.34 0 0 0
08/12/2017
4.66
 33,220 4.47 4.66 4.47 0 0 0
07/12/2017
4.47
 38,900 4.27 4.47 4.15 0 0 0
06/12/2017
4.27
 52,700 4.27 4.47 4.08 0 0 0
05/12/2017
4.27
 38,500 4.21 4.40 4.21 0 0 0
04/12/2017
4.21
 92,300 4.34 4.34 4.21 0 0 0
01/12/2017
4.34
 69,300 4.34 4.47 4.27 0 0 0
30/11/2017
4.34
 68,800 4.47 4.47 4.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |