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)
15/09/2022
3.30
 34,110 3.30 3.30 3.20 0 0 0
14/09/2022
3.30
 27,707 3.30 3.30 3.20 0 0 0
13/09/2022
3.30
 16,400 3.30 3.40 3.20 0 0 0
12/09/2022
3.30
 40,450 3.40 3.40 3.30 0 0 0
09/09/2022
3.40
 52,700 3.30 3.40 3.30 0 0 0
08/09/2022
3.30
 16,200 3.20 3.30 3.20 0 0 0
07/09/2022
3.20
 67,104 3.40 3.40 3.20 0 0 0
06/09/2022
3.40
 11,900 3.40 3.40 3.30 0 0 0
05/09/2022
3.40
 13,800 3.50 3.50 3.40 0 0 0
31/08/2022
3.50
 69,300 3.40 3.50 3.30 0 0 0
30/08/2022
3.40
 33,000 3.40 3.50 3.30 0 0 0
29/08/2022
3.40
 52,000 3.60 3.60 3.30 0 0 0
26/08/2022
3.60
 42,500 3.50 3.60 3.40 0 0 0
25/08/2022
3.50
 36,600 3.40 3.50 3.40 0 0 0
24/08/2022
3.40
 88,670 3.50 3.50 3.20 0 0 0
23/08/2022
3.50
 39,800 3.40 3.50 3.30 0 0 0
22/08/2022
3.40
 3,700 3.40 3.50 3.40 0 0 0
19/08/2022
3.40
 147,500 3.60 3.60 3.40 0 0 0
18/08/2022
3.60
 20,800 3.60 3.60 3.50 0 0 0
17/08/2022
3.60
 105,500 3.70 3.70 3.50 0 0 0
16/08/2022
3.70
 37,322 3.70 3.70 3.60 0 0 0
15/08/2022
3.70
 76,700 3.70 3.70 3.50 0 0 0
12/08/2022
3.70
 29,000 3.70 3.80 3.50 0 0 0
11/08/2022
3.70
 80,200 3.50 3.90 3.60 0 0 0
10/08/2022
3.50
 129,500 3.80 3.80 3.50 0 0 0
09/08/2022
3.80
 123,000 3.80 3.80 3.60 0 0 0
08/08/2022
3.80
 181,600 3.60 3.90 3.50 0 0 0
05/08/2022
3.60
 127,700 3.60 3.60 3.40 0 0 0
04/08/2022
3.60
 115,070 3.60 3.80 3.50 0 0 0
03/08/2022
3.60
 261,200 3.30 3.60 3.20 0 0 0
02/08/2022
3.30
 109,200 3.20 3.30 3.10 0 0 0
01/08/2022
3.20
 32,700 3.10 3.20 3.10 0 0 0
29/07/2022
3.10
 21,500 3.20 3.30 3.10 0 0 0
28/07/2022
3.20
 61,100 3.20 3.30 3.10 0 0 0
27/07/2022
3.20
 21,700 3.20 3.20 3.10 0 0 0
26/07/2022
3.20
 8,300 3.10 3.20 3 0 0 0
25/07/2022
3.10
 32,354 3.20 3.20 3.10 0 0 0
22/07/2022
3.20
 22,000 3.30 3.30 3.10 0 0 0
21/07/2022
3.30
 45,800 3.30 3.30 3.20 0 0 0
20/07/2022
3.30
 53,400 3.20 3.30 3.20 0 0 0
19/07/2022
3.20
 87,900 3.30 3.30 3.10 0 0 0
18/07/2022
3.30
 30,100 3.30 3.30 3.20 0 0 0
15/07/2022
3.30
 37,100 3.30 3.30 3.20 0 0 0
14/07/2022
3.30
 30,000 3.30 3.30 3.10 0 0 0
13/07/2022
3.30
 26,300 3.20 3.30 3.10 0 0 0
12/07/2022
3.20
 29,800 3.10 3.20 3.10 0 0 0
11/07/2022
3.10
 27,200 3.10 3.30 3 0 0 0
08/07/2022
3.10
 34,400 3.20 3.20 3 0 0 0
07/07/2022
3.20
 28,300 3.20 3.20 3 0 0 0
06/07/2022
3.20
 44,900 3.10 3.20 2.90 0 0 0
05/07/2022
3.10
 175,700 3.40 3.40 3 0 0 0
04/07/2022
3.40
 25,900 3.50 3.50 3.30 0 0 0
01/07/2022
3.50
 27,000 3.70 3.70 3.20 0 0 0
30/06/2022
3.70
 158,100 3.50 3.90 3.30 0 0 0
29/06/2022
3.50
 185,001 3.10 3.50 3 0 0 0
28/06/2022
3.10
 51,300 3.20 3.20 2.90 0 0 0
27/06/2022
3.20
 25,500 3 3.20 3 0 0 0
24/06/2022
3
 15,300 3.20 3.20 3 0 0 0
23/06/2022
3.20
 21,000 3.10 3.30 3 0 1,200 -0.0
22/06/2022
3.10
 28,800 3 3.10 2.90 0 0 0
21/06/2022
3
 31,000 3 3.10 2.70 0 0 0
20/06/2022
3
 25,700 2.90 3.20 3 0 0 0
17/06/2022
2.90
 103,200 3.40 3.40 2.90 0 0 0
16/06/2022
3.40
 40,200 3.40 3.40 3.30 0 0 0
15/06/2022
3.40
 42,800 3.70 3.70 3.20 0 0 0
14/06/2022
3.70
 44,200 3.80 3.80 3.20 0 0 0
13/06/2022
3.80
 126,600 4.10 4.10 3.60 0 0 0
10/06/2022
4.10
 77,900 4.20 4.30 4.10 0 0 0
09/06/2022
4.20
 16,540 4.30 4.40 4.20 0 0 0
08/06/2022
4.30
 69,330 4.10 4.40 4 0 0 0
07/06/2022
4.10
 158,100 4.30 4.40 3.80 0 0 0
06/06/2022
4.30
 34,400 4.40 4.40 4.30 0 600 -0.0
03/06/2022
4.40
 42,603 4.40 4.50 4.30 0 0 0
02/06/2022
4.40
 46,600 4.60 4.60 4.40 0 0 0
01/06/2022
4.60
 20,200 4.70 4.70 4.40 0 0 0
31/05/2022
4.70
 54,300 4.60 4.70 4.50 0 0 0
30/05/2022
4.60
 94,800 4.60 4.70 4.40 0 0 0
27/05/2022
4.60
 63,170 4.50 4.60 4.40 600 0 0.0
26/05/2022
4.50
 30,930 4.40 4.50 4.30 0 0 0
25/05/2022
4.40
 184,600 4.60 4.60 4.10 0 0 0
24/05/2022
4.60
 25,200 4.40 4.60 4.40 0 0 0
23/05/2022
4.40
 24,900 4.50 4.70 4.30 0 0 0
20/05/2022
4.50
 36,000 4.70 4.70 4.50 0 0 0
19/05/2022
4.70
 33,600 4.60 4.70 4.50 0 0 0
18/05/2022
4.60
 50,100 4.70 4.80 4.50 0 0 0
17/05/2022
4.70
 53,700 4.50 4.80 4.40 0 0 0
16/05/2022
4.50
 30,116 4.30 4.80 4.30 0 0 0
13/05/2022
4.30
 90,400 4.70 4.70 4 0 0 0
12/05/2022
4.70
 38,600 4.80 4.90 4.50 0 0 0
11/05/2022
4.80
 28,400 4.80 5.10 4.80 0 0 0
10/05/2022
4.80
 29,500 4.50 4.80 4.40 0 0 0
09/05/2022
4.50
 55,400 5 5 4.40 0 100 -0.0
06/05/2022
5
 47,200 5 5.10 4.90 0 0 0
05/05/2022
5
 52,310 5.20 5.30 5 0 0 0
04/05/2022
5.20
 59,200 5.20 5.40 5.10 0 0 0
29/04/2022
5.20
 92,555 5 5.30 5 0 0 0
28/04/2022
5
 83,500 4.80 5.10 4.70 0 0 0
27/04/2022
4.80
 82,100 4.70 4.80 4.60 0 0 0
26/04/2022
4.70
 77,285 4.70 4.80 4.20 0 100 -0.0
25/04/2022
4.70
 105,200 4.80 4.90 4.30 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |