CTCP Đầu tư Việt Việt Nhật (vnh)

1.40
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
(2024-08-20) 		0.10 7.69% 304,100 100 0.0
1.30
1.60
1.40
2 tháng
(2024-07-22) 		-0.10 -6.67% 478,600 100 0.0
1.20
1.60
1.40
3 tháng
(2024-06-21) 		-0.40 -22.22% 1,165,100 -6,900 -0.0
1.20
1.90
1.40
6 tháng
(2024-03-25) 		-1.50 -51.72% 6,899,400 52,700 0.1
1.20
3
1.40
12 tháng
(2023-09-25) 		-1.20 -46.15% 25,917,200 54,901 0.1
1.20
3.60
1.40
24 tháng
(2022-09-30) 		-1.50 -51.72% 39,335,304 71,401 0.1
1.20
3.60
1.40
36 tháng
(2021-10-05) 		-7.30 -83.91% 77,365,715 70,201 0.2
1.20
10.10
1.40
60 tháng
(2019-10-16) 		1 250% 165,637,593 78,701 0.2
0.30
10.50
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2013
4.10
 2,000 3.90 4.10 3.90 0 0 0
29/01/2013
3.90
 1,270 4 4.20 3.90 0 0 0
28/01/2013
4
 20 4.10 4.10 4 0 0 0
25/01/2013
4.10
 0 4.10 4.10 4.10 0 0 0
24/01/2013
4.10
 1,150 3.90 4.10 3.90 0 0 0
23/01/2013
3.90
 160 4.10 4.10 3.90 0 0 0
22/01/2013
4.10
 40 4.20 4.20 4.10 0 0 0
21/01/2013
4.20
 2,410 4.20 4.20 4 0 0 0
18/01/2013
4.20
 3,920 4.20 4.20 4 0 0 0
17/01/2013
4.20
 3,010 4.20 4.20 4 0 0 0
16/01/2013
4.20
 5,810 4.10 4.30 3.90 0 0 0
15/01/2013
4.10
 3,760 4.20 4.20 4 0 0 0
14/01/2013
4.20
 930 4.30 4.30 4.20 0 0 0
11/01/2013
4.30
 0 4.30 4.30 4.30 0 0 0
10/01/2013
4.30
 190 4.20 4.40 4 0 0 0
09/01/2013
4.20
 120 4.20 4.40 4 0 0 0
08/01/2013
4.20
 70 4.40 4.40 4.20 0 0 0
07/01/2013
4.40
 2,650 4.60 4.60 4.40 0 0 0
04/01/2013
4.60
 1,880 4.70 4.70 4.50 0 0 0
03/01/2013
4.70
 20 4.70 4.70 4.50 0 0 0
02/01/2013
4.70
 1,210 4.60 4.70 4.40 0 0 0
28/12/2012
4.60
 150 4.40 4.60 4.40 0 0 0
27/12/2012
4.40
 6,610 4.20 4.40 4 0 0 0
26/12/2012
4.20
 60 4.10 4.20 3.90 0 0 0
25/12/2012
4.10
 120 4.20 4.20 4 0 0 0
24/12/2012
4.20
 120 4.20 4.20 4.20 0 0 0
21/12/2012
4.20
 0 4.20 4.20 4.20 0 0 0
20/12/2012
4.20
 0 4.20 4.20 4.20 0 0 0
19/12/2012
4.20
 1,240 4 4.20 3.80 0 0 0
18/12/2012
4
 270 3.90 4 3.90 0 0 0
17/12/2012
3.90
 3,140 3.80 3.90 3.70 0 0 0
14/12/2012
3.80
 0 3.80 3.80 3.80 0 0 0
13/12/2012
3.80
 390 3.80 3.90 3.70 0 0 0
12/12/2012
3.80
 1,400 3.70 3.80 3.60 0 0 0
11/12/2012
3.70
 500 3.80 3.80 3.70 0 0 0
10/12/2012
3.80
 1,030 3.80 3.80 3.70 0 0 0
07/12/2012
3.80
 120 3.80 3.80 3.70 0 0 0
06/12/2012
3.80
 14,350 3.80 3.90 3.70 0 0 0
05/12/2012
3.80
 1,270 3.80 3.80 3.70 0 0 0
04/12/2012
3.80
 10 3.80 3.80 3.80 0 0 0
03/12/2012
3.80
 120 4 4 3.80 0 0 0
30/11/2012
4
 0 4 4 4 0 0 0
29/11/2012
4
 0 4 4 4 0 0 0
28/11/2012
4
 0 4 4 4 0 0 0
27/11/2012
4
 340 4 4.20 3.80 0 0 0
26/11/2012
4
 0 4 4 4 0 0 0
23/11/2012
4
 0 4 4 4 0 0 0
22/11/2012
4
 0 4 4 4 0 0 0
21/11/2012
4
 10 3.90 4 4 0 0 0
20/11/2012
3.90
 130 4.10 4.30 3.90 0 0 0
19/11/2012
4.10
 10 4.30 4.30 4.10 0 0 0
16/11/2012
4.30
 0 4.30 4.30 4.30 0 0 0
15/11/2012
4.30
 0 4.30 4.30 4.30 0 0 0
14/11/2012
4.30
 1,300 4.30 4.50 4.10 0 0 0
13/11/2012
4.30
 1,310 4.30 4.30 4.30 0 0 0
12/11/2012
4.30
 0 4.30 4.30 4.30 0 0 0
09/11/2012
4.30
 10 4.50 4.50 4.30 0 0 0
08/11/2012
4.50
 0 4.50 4.50 4.50 0 0 0
07/11/2012
4.50
 0 4.50 4.50 4.50 0 0 0
06/11/2012
4.50
 1,000 4.30 4.50 4.30 0 0 0
05/11/2012
4.30
 0 4.30 4.30 4.30 0 0 0
02/11/2012
4.30
 0 4.30 4.30 4.30 0 0 0
01/11/2012
4.30
 10 4.30 4.30 4.30 0 0 0
31/10/2012
4.30
 0 4.30 4.30 4.30 0 0 0
30/10/2012
4.30
 6,380 4.10 4.30 4.10 0 0 0
29/10/2012
4.10
 90 4 4.10 4 0 0 0
26/10/2012
4
 30 4 4 3.80 0 0 0
25/10/2012
4
 20 3.90 4 4 0 0 0
24/10/2012
3.90
 290 4 4.20 3.80 0 0 0
23/10/2012
4
 20 3.90 4 4 0 0 0
22/10/2012
3.90
 3,570 3.80 3.90 3.70 0 0 0
19/10/2012
3.80
 1,540 4 4.10 3.80 0 0 0
18/10/2012
4
 870 3.90 4 3.80 0 0 0
17/10/2012
3.90
 7,360 3.90 3.90 3.80 0 0 0
16/10/2012
3.90
 5,850 3.80 3.90 3.70 0 0 0
15/10/2012
3.80
 2,670 3.70 3.80 3.60 0 0 0
12/10/2012
3.70
 350 3.70 3.80 3.70 0 0 0
11/10/2012
3.70
 20 3.60 3.70 3.70 0 0 0
10/10/2012
3.60
 3,220 3.60 3.70 3.50 0 0 0
09/10/2012
3.60
 110 3.70 3.70 3.60 0 0 0
08/10/2012
3.70
 0 3.70 3.70 3.70 0 0 0
05/10/2012
3.70
 290 3.70 3.70 3.60 0 0 0
04/10/2012
3.70
 1,020 3.60 3.70 3.50 0 0 0
03/10/2012
3.60
 230 3.70 3.70 3.60 0 0 0
02/10/2012
3.70
 10 3.70 3.70 3.70 0 0 0
01/10/2012
3.70
 110 3.80 3.80 3.70 0 0 0
28/09/2012
3.80
 530 3.70 3.80 3.60 0 0 0
27/09/2012
3.70
 210 3.70 3.70 3.60 0 0 0
26/09/2012
3.70
 300 3.60 3.70 3.60 0 0 0
25/09/2012
3.60
 630 3.70 3.70 3.60 0 0 0
24/09/2012
3.70
 100 3.80 3.80 3.70 0 0 0
21/09/2012
3.80
 0 3.80 3.80 3.80 0 0 0
20/09/2012
3.80
 510 3.80 3.80 3.70 0 0 0
19/09/2012
3.80
 350 3.80 3.80 3.70 0 0 0
18/09/2012
3.80
 270 3.70 3.80 3.70 0 0 0
17/09/2012
3.70
 820 3.60 3.70 3.60 0 0 0
14/09/2012
3.60
 2,310 3.50 3.60 3.50 0 0 0
13/09/2012
3.50
 310 3.50 3.60 3.40 0 0 0
12/09/2012
3.50
 180 3.40 3.50 3.40 0 0 0
11/09/2012
3.40
 520 3.40 3.50 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |