CTCP Đầu tư Việt Việt Nhật (vnh)

1.50
0.10
(7.14%)
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)
22/04/2022
4.80
 114,900 4.60 5.10 4 0 1,100 -0.0
21/04/2022
4.60
 277,200 5.20 5.20 4.60 0 0 0
20/04/2022
5.20
 175,800 5.90 6 5.20 0 0 0
19/04/2022
5.90
 109,300 6.20 6.50 5.80 0 0 0
18/04/2022
6.20
 132,700 6.50 6.70 6.10 0 0 0
15/04/2022
6.50
 82,500 6.60 6.70 6.30 0 0 0
14/04/2022
6.60
 42,200 6.60 6.80 6.50 0 0 0
13/04/2022
6.60
 118,608 6.20 6.60 6.20 0 0 0
12/04/2022
6.20
 187,241 6.90 6.90 6.20 0 6,300 -0.0
08/04/2022
6.90
 110,100 7 7.20 6.80 0 0 0
07/04/2022
7
 93,500 7.30 7.30 6.90 0 0 0
06/04/2022
7.30
 172,500 7.30 7.30 7 0 0 0
05/04/2022
7.30
 303,386 7.50 7.60 7 0 3,400 -0.0
04/04/2022
7.50
 115,400 7.70 7.80 7.40 200 0 0.0
01/04/2022
7.70
 394,095 7.70 7.90 6.80 400 0 0.0
31/03/2022
7.70
 251,810 8.20 8.20 7.70 0 0 0
30/03/2022
8.20
 407,600 8.70 8.70 8 400 0 0.0
29/03/2022
8.70
 712,537 8.30 8.80 8.30 6,000 0 0.1
28/03/2022
8.30
 857,086 7.90 8.50 7.80 2,000 0 0.0
25/03/2022
7.90
 128,800 7.80 7.90 7.70 0 0 0
24/03/2022
7.80
 134,385 7.60 7.80 7.70 0 0 0
23/03/2022
7.60
 261,938 7.80 7.80 7.60 0 0 0
22/03/2022
7.80
 220,577 7.80 7.90 7.60 0 0 0
21/03/2022
7.80
 252,965 7.70 8 7.40 0 200 -0.0
18/03/2022
7.70
 127,310 7.90 8 7.70 0 400 -0.0
17/03/2022
7.90
 200,321 7.60 8.50 7.60 0 200 -0.0
16/03/2022
7.60
 159,929 7.70 8 7.50 100 0 0.0
15/03/2022
7.70
 136,400 7.80 7.80 7.40 100 0 0.0
14/03/2022
7.80
 289,200 8.20 8.20 7.50 0 0 0
11/03/2022
8.20
 492,685 8.10 8.70 7.70 200 0 0.0
10/03/2022
8.10
 346,708 7.70 8.20 7.70 0 100 -0.0
09/03/2022
7.70
 265,020 8.10 8.20 7.40 0 0 0
08/03/2022
8.10
 529,092 7.60 8.70 7.30 0 3,600 -0.0
07/03/2022
7.60
 667,965 8 8.10 7.20 0 0 0
04/03/2022
8
 573,691 8 9.20 7.70 400 0 0.0
03/03/2022
8
 304,158 7.30 8 7.50 0 0 0
02/03/2022
7.30
 657,320 6.50 7.30 6.30 0 0 0
01/03/2022
6.50
 136,710 6.40 6.60 6.30 0 0 0
28/02/2022
6.40
 140,000 6.50 6.50 6.20 0 0 0
25/02/2022
6.50
 58,881 6.70 6.70 6.40 0 0 0
24/02/2022
6.70
 173,400 6.70 6.80 6.30 0 0 0
23/02/2022
6.70
 115,405 6.50 6.70 6.50 0 0 0
22/02/2022
6.50
 161,437 6.60 6.60 6.30 0 0 0
21/02/2022
6.60
 143,923 6.50 6.60 6.40 0 0 0
18/02/2022
6.50
 80,600 6.50 6.50 6.30 0 0 0
17/02/2022
6.50
 84,539 6.40 6.50 6.40 0 0 0
16/02/2022
6.40
 105,030 6.40 6.50 6.40 0 0 0
15/02/2022
6.40
 83,500 6.30 6.60 6.30 0 0 0
14/02/2022
6.30
 50,800 6.30 6.40 6.10 0 0 0
11/02/2022
6.30
 60,710 6.50 6.50 6.10 0 0 0
10/02/2022
6.50
 104,100 6.30 6.50 6.30 0 0 0
09/02/2022
6.30
 114,319 6.50 6.50 6.20 0 0 0
08/02/2022
6.50
 52,069 6.50 6.80 6.30 0 0 0
07/02/2022
6.50
 44,430 6.10 6.50 6.10 0 0 0
28/01/2022
6.10
 71,610 6 6.70 5.80 0 0 0
27/01/2022
6
 33,700 6.10 6.70 6 0 0 0
26/01/2022
6.10
 46,200 6.30 6.90 6 0 0 0
25/01/2022
6.30
 52,900 6.30 6.80 6 0 0 0
24/01/2022
6.30
 72,301 6.70 7.50 6 0 0 0
21/01/2022
6.70
 134,900 6.50 7.20 6.60 0 0 0
20/01/2022
6.50
 123,100 5.90 6.50 5.70 0 0 0
19/01/2022
5.90
 136,800 6.40 6.70 5.40 0 0 0
18/01/2022
6.40
 250,900 6.90 7.50 6.20 0 2,000 -0.0
17/01/2022
6.90
 89,300 7.20 7.90 6.90 0 0 0
14/01/2022
7.20
 232,282 6.70 7.50 6.50 0 0 0
13/01/2022
6.70
 412,300 7.70 8.20 6.60 3,000 0 0.0
12/01/2022
7.70
 191,600 8.30 8.60 7.40 100 0 0.0
11/01/2022
8.30
 230,833 8.70 8.80 7.80 0 0 0
10/01/2022
8.70
 431,066 8.30 9 8.30 0 1,200 -0.0
07/01/2022
8.30
 976,555 7.40 8.30 7.20 0 0 0
06/01/2022
7.40
 168,492 7.30 7.50 7.10 0 0 0
05/01/2022
7.30
 240,500 7.40 7.60 7.20 0 100 -0.0
04/01/2022
7.40
 177,500 7.50 7.60 7.20 0 0 0
31/12/2021
7.50
 141,867 7.60 7.70 7.30 200 3,900 -0.0
30/12/2021
7.60
 342,446 7.80 8.10 7.40 300 0 0.0
29/12/2021
7.80
 376,100 7.60 8 7.50 400 0 0.0
28/12/2021
7.60
 490,600 7 7.80 6.80 400 4,400 -0.0
27/12/2021
7
 127,700 6.90 7 6.80 5,800 0 0.0
24/12/2021
6.90
 220,510 6.90 7 6.60 0 0 0
23/12/2021
6.90
 237,100 7 7.30 6.60 100 0 0.0
22/12/2021
7
 206,600 6.70 7.40 6.70 0 0 0
21/12/2021
6.70
 441,400 7.20 7.50 6.50 0 0 0
20/12/2021
7.20
 166,900 7.30 7.60 7.10 0 0 0
17/12/2021
7.30
 304,300 7.40 7.50 7.10 0 0 0
16/12/2021
7.40
 104,800 7.50 7.80 7.30 0 0 0
15/12/2021
7.50
 155,500 7.60 7.70 7.20 0 0 0
14/12/2021
7.60
 129,402 7.30 8 7.30 0 0 0
13/12/2021
7.30
 312,700 7.30 8.50 7.20 0 0 0
10/12/2021
7.30
 222,600 7.80 7.90 7.20 3,400 0 0.0
09/12/2021
7.80
 119,900 7.80 7.80 7.50 0 0 0
08/12/2021
7.80
 104,500 7.80 8.20 7.50 0 0 0
07/12/2021
7.80
 178,500 7.60 8.30 7.40 0 3,000 -0.0
06/12/2021
7.60
 236,417 8.20 8.60 7.60 0 100 -0.0
03/12/2021
8.20
 163,120 8.50 8.80 8 0 0 0
02/12/2021
8.50
 174,105 8.40 8.60 8.30 3,000 400 0.0
01/12/2021
8.40
 114,800 8.40 8.60 8.20 100 0 0.0
30/11/2021
8.40
 186,000 8.30 9.30 8.20 0 600 -0.0
29/11/2021
8.30
 221,810 8.50 8.80 8 0 0 0
26/11/2021
8.50
 238,900 8.40 9.10 8.20 400 0 0.0
25/11/2021
8.40
 176,100 8.70 9.10 8.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |