CTCP Đầu tư Việt Việt Nhật (vnh)

1.30
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
(2024-10-09) 		0 0% 415,200 16,700 0.0
1.20
1.40
1.30
2 tháng
(2024-09-09) 		-0.30 -18.75% 610,300 16,700 0.0
1.20
1.60
1.30
3 tháng
(2024-08-12) 		0 0% 881,400 16,800 0.0
1.20
1.60
1.30
6 tháng
(2024-05-13) 		0.10 8.33% 3,281,600 71,400 0.1
1.20
2
1.30
12 tháng
(2023-11-14) 		-1.20 -48% 23,064,200 71,600 0.1
1.20
3.60
1.30
24 tháng
(2022-11-21) 		-0.60 -31.58% 39,122,884 88,001 0.2
1.20
3.60
1.30
36 tháng
(2021-11-24) 		-7.40 -85.06% 68,396,267 81,701 0.1
1.20
8.70
1.30
60 tháng
(2019-12-05) 		0.70 116.67% 166,170,278 95,401 0.2
0.50
10.50
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2016
1.60
 8,960 1.63 1.74 1.60 0 0 0
04/11/2016
1.63
 31,930 1.57 1.66 1.47 0 0 0
03/11/2016
1.57
 18,190 1.68 1.69 1.57 0 0 0
02/11/2016
1.68
 6,830 1.80 1.80 1.68 0 0 0
01/11/2016
1.80
 9,210 1.79 1.89 1.79 0 0 0
31/10/2016
1.79
 25,940 1.69 1.80 1.70 0 0 0
28/10/2016
1.69
 16,690 1.58 1.69 1.68 0 0 0
27/10/2016
1.58
 14,470 1.48 1.58 1.48 0 0 0
26/10/2016
1.48
 19,860 1.39 1.48 1.46 0 0 0
25/10/2016
1.39
 6,420 1.30 1.39 1.38 0 0 0
24/10/2016
1.30
 20,660 1.38 1.45 1.29 0 0 0
21/10/2016
1.38
 3,200 1.46 1.56 1.38 0 0 0
20/10/2016
1.46
 23,120 1.55 1.55 1.46 0 0 0
19/10/2016
1.55
 92,650 1.56 1.56 1.46 0 0 0
18/10/2016
1.56
 31,270 1.67 1.67 1.56 0 0 0
17/10/2016
1.67
 33,730 1.77 1.77 1.67 0 0 0
14/10/2016
1.77
 31,940 1.90 1.90 1.77 0 0 0
13/10/2016
1.90
 1,370 1.90 2 1.90 0 0 0
12/10/2016
1.90
 2,330 1.90 2 1.90 0 0 0
11/10/2016
1.90
 33,600 1.80 1.92 1.90 0 0 0
10/10/2016
1.80
 1,560 1.85 1.90 1.80 0 0 0
07/10/2016
1.85
 37,310 1.98 1.98 1.85 0 0 0
06/10/2016
1.98
 2,030 1.90 2 1.98 0 0 0
05/10/2016
1.90
 4,270 1.90 2 1.77 0 0 0
04/10/2016
1.90
 2,520 1.98 1.98 1.85 0 0 0
03/10/2016
1.98
 170 2.04 2.04 1.98 0 0 0
30/09/2016
2.04
 25,150 1.96 2.09 1.96 0 0 0
29/09/2016
1.96
 4,570 1.85 1.97 1.95 0 0 0
28/09/2016
1.85
 11,970 1.73 1.85 1.73 0 0 0
27/09/2016
1.73
 410 1.71 1.79 1.72 0 0 0
26/09/2016
1.71
 4,410 1.76 1.82 1.71 0 0 0
23/09/2016
1.76
 3,210 1.85 1.89 1.73 0 0 0
22/09/2016
1.85
 2,590 1.80 1.85 1.72 0 0 0
21/09/2016
1.80
 9,890 1.72 1.80 1.70 0 0 0
20/09/2016
1.72
 10,550 1.70 1.79 1.70 0 0 0
19/09/2016
1.70
 9,920 1.82 1.90 1.70 0 0 0
16/09/2016
1.82
 40,240 1.82 1.94 1.70 0 0 0
15/09/2016
1.82
 3,490 1.95 1.96 1.82 0 0 0
14/09/2016
1.95
 53,770 1.83 1.95 1.71 0 0 0
13/09/2016
1.83
 24,170 1.96 2.09 1.83 0 0 0
12/09/2016
1.96
 14,020 2.10 2.10 1.96 0 0 0
09/09/2016
2.10
 550 2.20 2.20 2.10 0 0 0
08/09/2016
2.20
 820 2.30 2.30 2.20 0 0 0
07/09/2016
2.30
 5,900 2.30 2.30 2.30 0 0 0
06/09/2016
2.30
 75,380 2.30 2.40 2.20 0 0 0
05/09/2016
2.30
 95,930 2.20 2.30 2.10 0 0 0
01/09/2016
2.20
 67,450 2.10 2.20 2.10 0 0 0
31/08/2016
2.10
 188,700 2 2.10 2 0 0 0
30/08/2016
2
 46,260 2.10 2.20 2 0 0 0
29/08/2016
2.10
 189,410 2.20 2.20 2.10 0 0 0
26/08/2016
2.20
 211,030 2.30 2.30 2.20 0 100 -0.0
25/08/2016
2.30
 403,450 2.20 2.30 2.30 0 0 0
24/08/2016
2.20
 278,390 2.10 2.20 2.10 0 0 0
23/08/2016
2.10
 46,930 2 2.10 2.10 0 0 0
22/08/2016
2
 94,220 1.90 2 2 0 0 0
19/08/2016
1.90
 80,700 1.80 1.90 1.90 0 0 0
18/08/2016
1.80
 166,150 1.70 1.80 1.80 0 0 0
17/08/2016
1.70
 83,940 1.80 1.80 1.70 0 0 0
16/08/2016
1.80
 62,470 1.70 1.80 1.70 0 0 0
15/08/2016
1.70
 14,670 1.80 1.80 1.70 0 0 0
12/08/2016
1.80
 11,520 1.90 1.90 1.80 0 0 0
11/08/2016
1.90
 47,700 1.90 1.90 1.80 0 0 0
10/08/2016
1.90
 28,220 1.80 1.90 1.70 0 0 0
09/08/2016
1.80
 68,050 1.70 1.80 1.60 0 0 0
08/08/2016
1.70
 163,050 1.70 1.80 1.60 0 0 0
05/08/2016
1.70
 39,120 1.60 1.70 1.60 0 0 0
04/08/2016
1.60
 507,890 1.70 1.80 1.60 0 0 0
03/08/2016
1.70
 54,360 1.80 1.80 1.70 0 0 0
02/08/2016
1.80
 6,160 1.90 1.90 1.80 0 0 0
01/08/2016
1.90
 25,360 2 2 1.90 1,820 0 0.0
29/07/2016
2
 41,620 2.10 2.10 2 0 0 0
28/07/2016
2.10
 325,610 2 2.10 2 0 0 0
27/07/2016
2
 320,670 1.90 2 1.90 0 0 0
26/07/2016
1.90
 352,990 2 2 1.90 8,000 0 0.0
25/07/2016
2
 114,940 2.10 2.20 2 0 0 0
22/07/2016
2.10
 42,360 2.20 2.20 2.10 0 0 0
21/07/2016
2.20
 2,380 2.30 2.30 2.20 0 0 0
20/07/2016
2.30
 11,730 2.40 2.40 2.30 0 0 0
19/07/2016
2.40
 6,490 2.50 2.50 2.40 0 0 0
18/07/2016
2.50
 2,640 2.60 2.60 2.50 0 0 0
15/07/2016
2.60
 38,410 2.70 2.70 2.60 0 0 0
14/07/2016
2.70
 460,960 2.60 2.70 2.50 0 0 0
13/07/2016
2.60
 473,100 2.50 2.60 2.50 0 0 0
12/07/2016
2.50
 201,210 2.40 2.50 2.40 0 0 0
11/07/2016
2.40
 224,440 2.30 2.40 2.40 0 0 0
08/07/2016
2.30
 1,025,360 2.20 2.30 2.20 0 0 0
07/07/2016
2.20
 189,620 2.10 2.20 2.20 0 0 0
06/07/2016
2.10
 141,940 2 2.10 2 0 0 0
05/07/2016
2
 1,209,770 1.90 2 1.80 0 0 0
04/07/2016
1.90
 90 2 2 1.90 0 0 0
01/07/2016
2
 1,260 2.10 2.10 2 0 0 0
30/06/2016
2.10
 487,740 2.20 2.30 2.10 0 0 0
29/06/2016
2.20
 210,790 2.10 2.20 2.20 0 0 0
28/06/2016
2.10
 106,650 2 2.10 2.10 0 0 0
27/06/2016
2
 146,230 1.90 2 2 0 0 0
24/06/2016
1.90
 1,971,710 1.80 1.90 1.80 10,000 0 0.0
23/06/2016
1.80
 21,990 1.70 1.80 1.80 0 0 0
22/06/2016
1.70
 369,520 1.60 1.70 1.70 0 0 0
21/06/2016
1.60
 66,250 1.50 1.60 1.60 0 0 0
20/06/2016
1.50
 111,100 1.40 1.50 1.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |