CTCP Tập đoàn Vexilla Việt Nam (svn)

3.40
-0.10
(-2.86%)
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
(2024-04-22) 		-0.30 -7.89% 206,200 -3,500 -0.0
3.50
3.90
3.50
2 tháng
(2024-03-21) 		-0.60 -14.63% 257,100 -3,700 -0.0
3.50
4.10
3.50
3 tháng
(2024-02-20) 		-0.60 -14.63% 313,400 -3,600 -0.0
3.50
4.10
3.50
6 tháng
(2023-11-22) 		-0.30 -7.89% 3,187,200 -3,600 -0.0
3.50
4.20
3.50
12 tháng
(2023-05-26) 		0.10 2.94% 17,488,234 -1,674,900 -6.2
3.40
5.30
3.50
24 tháng
(2022-05-31) 		-3.30 -48.53% 23,420,762 -1,664,100 -6.2
3.20
6.80
3.50
36 tháng
(2021-06-07) 		-0.80 -18.60% 62,648,077 -1,700,700 -6.4
3.20
11
3.50
60 tháng
(2019-06-17) 		2.40 218.18% 87,159,173 -1,674,100 -6.3
1.10
11
3.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
3.90
0.10
 6,300 3.80 3.90 3.70 0 0 0
#102 14/12/2023
3.80
-0.10
 7,700 3.90 4 3.80 0 0 0
#103 13/12/2023
3.90
0.20
 62,500 3.70 4 3.70 0 0 0
#104 12/12/2023
3.70
-0.10
 3,400 3.80 3.80 3.70 0 0 0
#105 11/12/2023
3.80
0
 5,300 3.80 4.10 3.70 0 0 0
#106 08/12/2023
3.80
-0.10
 4,300 3.90 3.90 3.60 0 0 0
#107 07/12/2023
3.90
0.20
 1,165,300 3.70 4 3.70 0 0 0
#108 06/12/2023
3.70
0.20
 13,400 3.50 3.80 3.70 0 0 0
#109 05/12/2023
3.50
-0.30
 2,400 3.80 3.80 3.50 0 0 0
#110 04/12/2023
3.80
0
 1,300 3.80 3.80 3.70 0 0 0
#111 01/12/2023
3.80
0
 1,200 3.80 3.80 3.60 0 0 0
#112 30/11/2023
3.80
0.10
 7,400 3.70 3.80 3.70 0 0 0
#113 29/11/2023
3.70
0
 3,500 3.70 3.80 3.50 0 0 0
#114 28/11/2023
3.70
-0.10
 2,800 3.80 3.80 3.60 0 0 0
#115 27/11/2023
3.80
0.10
 100 3.70 3.80 3.80 0 0 0
#116 24/11/2023
3.70
-0.10
 2,100 3.80 3.80 3.60 0 0 0
#117 23/11/2023
3.80
0
 1,400 3.80 3.80 3.70 0 0 0
#118 22/11/2023
3.80
0
 1,700 3.80 3.80 3.60 0 0 0
#119 21/11/2023
3.80
0
 400 3.80 3.80 3.70 0 0 0
#120 20/11/2023
3.80
0.20
 4,300 3.60 3.80 3.50 0 0 0
#121 17/11/2023
3.60
-0.20
 23,700 3.80 3.80 3.60 0 0 0
#122 16/11/2023
3.80
0
 4,400 3.80 3.80 3.50 0 400 -0.0
#123 15/11/2023
3.80
0.10
 1,800 3.70 3.90 3.60 0 0 0
#124 14/11/2023
3.70
-0.10
 8,000 3.80 3.80 3.70 0 0 0
#125 13/11/2023
3.80
0
 2,500 3.80 3.80 3.70 0 0 0
#126 10/11/2023
3.80
0
 3,700 3.80 4 3.80 0 0 0
#127 09/11/2023
3.80
-0.10
 2,400 3.90 3.90 3.70 0 0 0
#128 08/11/2023
3.90
0.20
 1,006,100 3.70 3.90 3.60 0 0 0
#129 07/11/2023
3.70
0
 1,200 3.70 3.70 3.60 0 0 0
#130 06/11/2023
3.70
-0.10
 303,500 3.80 3.80 3.60 0 0 0
#131 03/11/2023
3.80
0
 5,600 3.80 3.90 3.60 0 0 0
#132 02/11/2023
3.80
0
 300 3.80 3.80 3.70 0 0 0
#133 01/11/2023
3.80
-0.10
 16,100 3.90 3.90 3.60 400 0 0.0
#134 31/10/2023
3.90
0.30
 20,800 3.60 3.90 3.30 0 0 0
#135 30/10/2023
3.60
0
 2,100 3.60 3.70 3.60 0 0 0
#136 27/10/2023
3.60
-0.20
 17,700 3.80 3.80 3.50 0 0 0
#137 26/10/2023
3.80
-0.10
 7,600 3.90 4.20 3.60 0 0 0
#138 25/10/2023
3.90
0
 1,600 3.90 3.90 3.80 0 0 0
#139 24/10/2023
3.90
-0.10
 18,000 4 4 3.60 0 0 0
#140 23/10/2023
4
0
 4,400 4 4 3.60 0 0 0
#141 20/10/2023
4
0
 3,300 4 4 3.60 0 0 0
#142 19/10/2023
4
0.10
 1,300 3.90 4 3.80 0 0 0
#143 18/10/2023
3.90
0
 14,100 3.90 4 3.70 0 0 0
#144 17/10/2023
3.90
-0.10
 2,500 4 4 3.70 0 0 0
#145 16/10/2023
4
0
 800 4 4 3.70 0 0 0
#146 13/10/2023
4
0
 13,800 4 4 3.70 0 0 0
#147 12/10/2023
4
-0.10
 11,100 4.10 4.10 3.80 0 0 0
#148 11/10/2023
4.10
0.10
 300 4 4.10 4.10 0 0 0
#149 10/10/2023
4
0
 9,300 4 4.20 3.90 0 0 0
#150 09/10/2023
4
0
 100 4 4 4 0 0 0
#151 06/10/2023
4
0.10
 625,200 3.90 4 3.70 0 0 0
#152 05/10/2023
3.90
-0.10
 2,000 4 4 3.70 0 0 0
#153 04/10/2023
4
0
 1,600 4 4 3.80 0 0 0
#154 03/10/2023
4
0
 3,400 4 4.10 3.80 0 0 0
#155 02/10/2023
4
0
 508,800 4 4 3.80 0 650,000 -2.3
#156 29/09/2023
4
0
 7,300 4 4.10 3.60 0 0 0
#157 28/09/2023
4
0.10
 3,300 3.90 4 3.60 0 0 0
#158 27/09/2023
3.90
0
 4,200 3.90 3.90 3.60 0 0 0
#159 26/09/2023
3.90
0.10
 1,900 3.80 3.90 3.80 0 0 0
#160 25/09/2023
3.80
-0.20
 15,100 4 4.10 3.80 0 0 0
#161 22/09/2023
4
-0.10
 349,500 4.10 4.10 3.90 0 0 0
#162 21/09/2023
4.10
0
 8,500 4.10 4.10 4 0 0 0
#163 20/09/2023
4.10
0.10
 39,200 4 4.10 3.90 0 0 0
#164 19/09/2023
4
-0.10
 2,600 4.10 4.10 3.70 0 0 0
#165 18/09/2023
4.10
0.10
 2,500 4 4.10 4 0 0 0
#166 15/09/2023
4
-0.10
 10,500 4.10 4.10 3.90 0 0 0
#167 14/09/2023
4.10
0
 24,000 4.10 4.20 3.90 0 0 0
#168 13/09/2023
4.10
0
 14,700 4.10 4.20 4 0 0 0
#169 12/09/2023
4.10
-0.10
 25,600 4.20 4.20 4 0 0 0
#170 11/09/2023
4.20
0
 19,000 4.20 4.30 4.10 0 0 0
#171 08/09/2023
4.20
-0.10
 15,400 4.30 4.30 4 0 0 0
#172 07/09/2023
4.30
-0.10
 110,300 4.40 4.40 4 0 0 0
#173 06/09/2023
4.40
0
 3,800 4.40 4.40 4.20 0 0 0
#174 05/09/2023
4.40
0.10
 3,900 4.30 4.40 4 400 0 0.0
#175 31/08/2023
4.30
-0.10
 22,900 4.40 4.50 4.20 0 0 0
#176 30/08/2023
4.40
0
 4,800 4.40 4.80 4.30 0 0 0
#177 29/08/2023
4.40
-0.20
 8,000 4.60 4.90 4.40 0 0 0
#178 28/08/2023
4.60
0.40
 1,104,200 4.20 4.60 4.20 0 2,000 -0.0
#179 25/08/2023
4.20
0
 9,300 4.20 4.30 4.20 0 0 0
#180 24/08/2023
4.20
-0.10
 3,300 4.30 4.30 3.90 0 0 0
#181 23/08/2023
4.30
0.10
 6,000 4.20 4.30 4.20 0 0 0
#182 22/08/2023
4.20
-0.10
 18,400 4.30 4.30 4 0 0 0
#183 21/08/2023
4.30
0
 12,300 4.30 4.30 3.90 0 0 0
#184 18/08/2023
4.30
0
 33,200 4.30 4.40 4 2,000 0 0.0
#185 17/08/2023
4.30
0
 3,400 4.30 4.30 4.20 0 0 0
#186 16/08/2023
4.30
-0.10
 8,800 4.40 4.40 4.10 0 0 0
#187 15/08/2023
4.40
0.10
 17,800 4.30 4.50 4.20 0 0 0
#188 14/08/2023
4.30
-0.20
 14,800 4.50 4.60 4.20 0 0 0
#189 11/08/2023
4.50
0
 34,500 4.50 4.50 4.10 0 0 0
#190 10/08/2023
4.50
-0.10
 20,400 4.60 4.60 4.40 0 0 0
#191 09/08/2023
4.60
0.10
 18,600 4.50 4.60 4.30 0 0 0
#192 08/08/2023
4.50
0
 8,200 4.50 4.60 4.40 0 0 0
#193 07/08/2023
4.50
0
 37,600 4.50 4.50 4.10 0 0 0
#194 04/08/2023
4.50
0
 5,600 4.50 4.50 4.30 0 0 0
#195 03/08/2023
4.50
-0.10
 13,200 4.60 4.60 4.30 0 0 0
#196 02/08/2023
4.60
0.30
 91,900 4.30 4.70 4.20 0 0 0
#197 01/08/2023
4.30
-0.30
 30,700 4.60 4.60 4.30 0 0 0
#198 31/07/2023
4.60
0
 35,500 4.60 5 4.60 0 0 0
#199 28/07/2023
4.60
0.40
 899,300 4.20 4.60 4.20 0 3,700 -0.0
#200 27/07/2023
4.20
0.10
 226,700 4.10 4.20 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |