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
(2024-08-20) 		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
(2024-06-21) 		-0.60 -24% 4,634,600 -100 -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
(2023-09-25) 		-1.30 -40.63% 49,864,641 -2,500 -0.0
1.90
3.70
1.90
24 tháng
(2022-09-30) 		-3.20 -62.75% 122,438,835 -2,500 -0.0
1.90
5.10
1.90
36 tháng
(2021-10-05) 		-6.90 -78.41% 195,242,148 -103,220 -1.2
1.90
14.60
1.90
60 tháng
(2019-10-16) 		-4.29 -69.29% 249,301,620 -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)
19/09/2022
6
 100,300 6.10 6.10 5.90 0 0 0
16/09/2022
6.10
 181,083 6.20 6.20 6 0 0 0
15/09/2022
6.20
 106,975 6.30 6.40 6.20 0 0 0
14/09/2022
6.30
 169,163 6.30 6.40 6.10 0 0 0
13/09/2022
6.30
 47,079 6.30 6.40 6.30 0 0 0
12/09/2022
6.30
 184,941 6.20 6.30 6.20 0 0 0
09/09/2022
6.20
 98,800 6.10 6.20 6 0 0 0
08/09/2022
6.10
 62,800 6.10 6.20 6.10 0 0 0
07/09/2022
6.10
 183,200 6.20 6.30 6.10 0 0 0
06/09/2022
6.20
 138,600 6.20 6.30 6.20 0 0 0
05/09/2022
6.20
 65,300 6.30 6.40 6.20 0 0 0
31/08/2022
6.30
 104,600 6.40 6.40 6.30 0 0 0
30/08/2022
6.40
 114,700 6.30 6.50 6.40 0 0 0
29/08/2022
6.30
 268,500 6.50 6.50 6.20 0 0 0
26/08/2022
6.50
 152,400 6.60 6.70 6.50 0 0 0
25/08/2022
6.60
 98,123 6.60 6.70 6.60 0 0 0
24/08/2022
6.60
 129,707 6.60 6.70 6.50 0 0 0
23/08/2022
6.60
 96,900 6.40 6.60 6.30 0 0 0
22/08/2022
6.40
 206,000 6.50 6.60 6.40 0 0 0
19/08/2022
6.50
 188,193 6.60 6.70 6.50 0 0 0
18/08/2022
6.60
 154,000 6.60 6.60 6.50 0 0 0
17/08/2022
6.60
 114,400 6.70 6.80 6.60 0 0 0
16/08/2022
6.70
 529,460 6.80 6.90 6.60 0 0 0
15/08/2022
6.80
 477,130 6.90 7.10 6.70 0 0 0
12/08/2022
6.90
 158,900 7 7 6.80 0 0 0
11/08/2022
7
 144,100 7.20 7.30 7 0 0 0
10/08/2022
7.20
 64,500 7.20 7.30 7.10 0 0 0
09/08/2022
7.20
 231,000 7.10 7.30 7 0 0 0
08/08/2022
7.10
 147,000 7 7.10 6.90 0 0 0
05/08/2022
7
 188,700 6.80 7 6.80 0 0 0
04/08/2022
6.80
 253,800 6.80 7.10 6.80 0 0 0
03/08/2022
6.80
 184,813 6.90 6.90 6.70 0 0 0
02/08/2022
6.90
 285,900 6.60 7 6.60 0 0 0
01/08/2022
6.60
 143,500 6.50 6.60 6.40 0 0 0
29/07/2022
6.50
 127,301 6.50 6.60 6.40 0 0 0
28/07/2022
6.50
 228,721 6.30 6.60 6.30 0 0 0
27/07/2022
6.30
 67,000 6.30 6.30 6.10 0 0 0
26/07/2022
6.30
 62,540 6.30 6.30 6.20 0 0 0
25/07/2022
6.30
 62,605 6.30 6.40 6.20 0 0 0
22/07/2022
6.30
 68,300 6.40 6.40 6.30 0 0 0
21/07/2022
6.40
 82,465 6.40 6.40 6.30 0 0 0
20/07/2022
6.40
 242,920 6.20 6.50 6.20 0 0 0
19/07/2022
6.20
 31,500 6.30 6.30 6.20 0 0 0
18/07/2022
6.30
 84,000 6.40 6.40 6.20 0 0 0
15/07/2022
6.40
 366,180 6.20 6.40 6.10 0 0 0
14/07/2022
6.20
 171,500 6.40 6.40 6.20 0 0 0
13/07/2022
6.40
 61,200 6.40 6.50 6.30 0 0 0
12/07/2022
6.40
 131,540 6.20 6.40 6.10 0 40 -0.0
11/07/2022
6.20
 68,500 6.30 6.30 6 0 0 0
08/07/2022
6.30
 39,500 6.20 6.30 6.10 0 0 0
07/07/2022
6.20
 34,200 6.10 6.20 6 0 0 0
06/07/2022
6.10
 64,300 6.20 6.20 6 0 0 0
05/07/2022
6.20
 73,300 6.30 6.30 6 0 0 0
04/07/2022
6.30
 42,410 6.20 6.40 6.10 0 0 0
01/07/2022
6.20
 78,100 6.10 6.20 6 0 0 0
30/06/2022
6.10
 110,600 6.40 6.40 6.10 0 0 0
29/06/2022
6.40
 52,300 6.50 6.60 6.30 0 0 0
28/06/2022
6.50
 71,240 6.40 6.50 6.30 0 0 0
27/06/2022
6.40
 54,720 6.20 6.40 6.20 0 0 0
24/06/2022
6.20
 43,500 6.10 6.20 6.10 0 0 0
23/06/2022
6.10
 53,220 6 6.10 5.90 0 0 0
22/06/2022
6
 35,820 5.70 6.10 5.70 0 0 0
21/06/2022
5.70
 69,400 5.90 6 5.60 0 0 0
20/06/2022
5.90
 259,701 6.40 6.60 5.80 0 0 0
17/06/2022
6.40
 311,100 7.10 7.10 6.40 0 0 0
16/06/2022: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
16/06/2022
7.10
 106,100 8.07 8.07 7 0 0 0
15/06/2022
7.10
 78,600 7.20 7.50 6.80 0 0 0
14/06/2022
7.20
 164,134 7.10 7.70 6.60 0 0 0
13/06/2022
7.10
 206,121 7.70 7.70 7.10 0 0 0
10/06/2022
7.70
 76,500 7.90 7.90 7.60 0 0 0
09/06/2022
7.90
 158,101 7.70 8.10 7.50 0 0 0
08/06/2022
7.70
 91,317 7.50 7.70 7.50 0 0 0
07/06/2022
7.50
 146,400 7.70 7.70 7.30 0 0 0
06/06/2022
7.70
 64,600 7.60 7.80 7.50 0 0 0
03/06/2022
7.60
 94,910 7.70 7.80 7.50 0 0 0
02/06/2022
7.70
 217,753 8 8 7.60 0 0 0
01/06/2022
8
 136,103 8.20 8.30 7.90 0 0 0
31/05/2022
8.20
 143,800 8.20 8.60 8.10 0 0 0
30/05/2022
8.20
 518,458 7.50 8.20 7.50 0 0 0
27/05/2022
7.50
 107,200 7.50 7.60 7.40 0 0 0
26/05/2022
7.50
 142,320 7.50 7.60 7.40 0 0 0
25/05/2022
7.50
 103,500 7.10 7.50 7.10 0 0 0
24/05/2022
7.10
 130,400 7.10 7.20 7 0 0 0
23/05/2022
7.10
 76,600 7.30 7.50 7 0 0 0
20/05/2022
7.30
 73,132 7.10 7.30 7.10 0 26 -0.0
19/05/2022
7.10
 120,800 7.40 7.40 7 0 0 0
18/05/2022
7.40
 104,000 7.40 7.60 7.20 0 0 0
17/05/2022
7.40
 82,607 6.90 7.40 6.70 0 0 0
16/05/2022
6.90
 72,400 6.60 7.10 6.70 0 0 0
13/05/2022
6.60
 218,679 7.30 7.40 6.60 0 54 -0.0
12/05/2022
7.30
 75,800 7.80 7.80 7.30 0 0 0
11/05/2022
7.80
 40,400 7.70 7.90 7.60 0 0 0
10/05/2022
7.70
 125,300 7.40 7.70 6.80 0 0 0
09/05/2022
7.40
 128,400 8.20 8.20 7.40 0 100 -0.0
06/05/2022
8.20
 105,660 8.20 8.30 7.90 0 0 0
05/05/2022
8.20
 70,100 8.40 8.50 8.10 0 0 0
04/05/2022
8.40
 75,702 8.40 8.70 8.20 0 0 0
29/04/2022
8.40
 159,148 8.10 8.40 8 0 0 0
28/04/2022
8.10
 127,443 8.20 8.40 7.60 0 0 0
27/04/2022
8.20
 115,400 7.80 8.20 7.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |