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)
05/07/2021
4.70
 350,504 4.80 4.90 4.60 900 4,600 -0.0
02/07/2021
4.80
 305,402 4.80 4.90 4.60 0 0 0
01/07/2021
4.80
 428,600 4.60 4.80 4.50 0 0 0
30/06/2021
4.60
 221,237 4.70 4.80 4.60 0 0 0
29/06/2021
4.70
 478,146 4.90 4.90 4.50 0 0 0
28/06/2021
4.90
 364,184 4.90 5.10 4.70 1,600 0 0.0
25/06/2021
4.90
 747,449 4.90 5.40 4.90 1,200 0 0.0
24/06/2021
4.90
 1,233,695 4.30 4.90 4.30 0 2,000 -0.0
23/06/2021
4.30
 226,300 4.40 4.40 4.20 2,000 0 0.0
22/06/2021
4.40
 109,720 4.50 4.50 4.30 0 1,000 -0.0
21/06/2021
4.50
 534,500 4.30 4.50 4.30 0 2,300 0
18/06/2021
4.30
 548,102 4.30 4.40 4.10 0 0 0
17/06/2021
4.30
 139,600 4.20 4.30 4.10 0 0 0
16/06/2021
4.20
 180,420 4.10 4.40 4.10 0 0 0
15/06/2021
4.10
 410,145 4.40 4.40 4 0 0 0
14/06/2021
4.40
 188,425 4.40 4.40 4.20 0 0 0
11/06/2021
4.40
 299,900 4.50 4.60 4.30 0 0 0
10/06/2021
4.50
 650,010 4.30 4.70 4.10 0 0 0
09/06/2021
4.30
 303,510 4.40 4.40 3.90 1,300 500 0.0
08/06/2021
4.40
 613,100 4.70 4.80 4.10 5,200 0 0.0
07/06/2021
4.70
 953,500 5.20 5.20 4.60 100 0 0.0
04/06/2021
5.20
 1,166,331 4.80 5.40 5 600 0 0.0
03/06/2021
4.80
 743,400 4.20 4.80 4.30 0 0 0
02/06/2021
4.20
 974,100 3.80 4.20 3.80 0 200 -0.0
01/06/2021
3.80
 84,231 3.90 3.90 3.60 0 0 0
31/05/2021
3.90
 247,300 3.80 3.90 3.70 0 100 -0.0
28/05/2021
3.80
 305,700 3.60 3.90 3.70 0 0 0
27/05/2021
3.60
 482,681 3.70 3.70 3.30 200 0 0.0
26/05/2021
3.70
 447,400 3.60 3.70 3.40 0 0 0
25/05/2021
3.60
 197,500 3.70 3.80 3.60 0 0 0
24/05/2021
3.70
 112,100 3.70 3.80 3.60 0 0 0
21/05/2021
3.70
 181,710 3.70 3.80 3.60 0 0 0
20/05/2021
3.70
 168,814 3.80 3.80 3.60 0 0 0
19/05/2021
3.80
 204,600 4 4.10 3.70 0 0 0
18/05/2021
4
 596,237 3.70 4.10 3.60 0 0 0
17/05/2021
3.70
 274,638 3.70 3.80 3.60 0 0 0
14/05/2021
3.70
 437,900 4 4 3.60 0 0 0
13/05/2021
4
 64,500 4 4.10 3.90 0 3,000 -0.0
12/05/2021
4
 173,933 3.80 4.10 3.90 0 300 -0.0
11/05/2021
3.80
 362,100 4 4.20 3.80 0 0 0
10/05/2021
4
 139,600 4.10 4.10 3.70 100 0 0.0
07/05/2021
4.10
 70,400 4.40 4.40 4 0 2,100 -0.0
06/05/2021
4.40
 172,500 4.40 4.50 4.30 0 0 0
05/05/2021
4.40
 127,000 4.30 4.50 4.10 0 0 0
04/05/2021
4.30
 148,200 4.70 4.70 4.10 0 0 0
29/04/2021
4.70
 141,600 4.30 4.70 4.50 0 0 0
28/04/2021
4.30
 131,800 4 4.30 3.90 0 0 0
27/04/2021
4
 266,600 4 4.20 3.60 200 0 0.0
26/04/2021
4
 199,600 4.50 4.50 4 0 0 0
23/04/2021
4.50
 564,500 4.90 4.90 4.10 1,200 0 0.0
22/04/2021
4.90
 276,600 5.20 5.20 4.50 0 0 0
20/04/2021
5.20
 451,300 4.90 5.50 4.80 0 0 0
19/04/2021
4.90
 363,521 5.20 5.20 4.50 0 0 0
16/04/2021
5.20
 619,300 5.50 5.50 4.90 0 0 0
15/04/2021
5.50
 575,100 5.30 5.70 5.30 0 0 0
14/04/2021
5.30
 517,901 5.80 5.90 5.30 0 0 0
13/04/2021
5.80
 907,610 6 6.50 5.50 0 0 0
12/04/2021
6
 934,600 5.60 6 5.40 0 100 -0.0
09/04/2021
5.60
 713,600 5.30 5.60 5 0 0 0
08/04/2021
5.30
 1,093,200 5.70 5.70 4.90 200 0 0.0
07/04/2021
5.70
 1,193,340 5.60 6 5.50 16,600 0 0.1
06/04/2021
5.60
 544,145 5.10 5.60 5.20 0 100 -0.0
05/04/2021
5.10
 1,466,700 4.60 5.10 4.30 0 0 0
02/04/2021
4.60
 635,800 4.70 4.80 4.40 0 0 0
01/04/2021
4.70
 515,400 4.70 4.80 4.50 0 0 0
31/03/2021
4.70
 620,964 4.60 4.80 4.50 0 0 0
30/03/2021
4.60
 424,700 4.60 5 4.50 0 0 0
29/03/2021
4.60
 593,300 4.40 4.90 4.30 0 0 0
26/03/2021
4.40
 1,578,100 5 5 4.20 0 0 0
25/03/2021
5
 532,700 4.40 5 4.40 0 0 0
24/03/2021
4.40
 611,251 4 4.40 4 2,100 0 0.0
23/03/2021
4
 1,035,130 3.60 4 3.60 0 0 0
22/03/2021
3.60
 751,902 3.20 3.60 3.20 0 0 0
19/03/2021
3.20
 223,920 3.40 3.40 3.20 0 0 0
18/03/2021
3.40
 267,300 3.40 3.50 3.20 0 0 0
17/03/2021
3.40
 217,500 3.40 3.50 3.30 0 0 0
16/03/2021
3.40
 244,780 3.50 3.50 3.30 0 0 0
15/03/2021
3.50
 210,500 3.50 3.50 3.30 0 0 0
12/03/2021
3.50
 130,600 3.50 3.50 3.30 0 0 0
11/03/2021
3.50
 231,037 3.60 4 3.50 0 0 0
10/03/2021
3.60
 356,690 3.50 3.60 3.20 0 0 0
09/03/2021
3.50
 288,920 3.30 3.50 2.90 0 0 0
08/03/2021
3.30
 615,410 3.70 3.70 3.20 100 0 0.0
05/03/2021
3.70
 330,120 3.70 4.10 3.50 0 0 0
04/03/2021
3.70
 585,250 3.30 3.70 3 0 0 0
03/03/2021
3.30
 896,466 2.90 3.30 3.10 0 0 0
02/03/2021
2.90
 354,900 2.70 2.90 2.70 0 100 -0.0
01/03/2021
2.70
 374,600 2.50 2.70 2.40 0 0 0
26/02/2021
2.50
 140,200 2.40 2.50 2.30 0 0 0
25/02/2021
2.40
 188,032 2.30 2.40 2.20 0 0 0
24/02/2021
2.30
 61,100 2.40 2.40 2.20 0 0 0
23/02/2021
2.40
 113,400 2.30 2.40 2 0 0 0
22/02/2021
2.30
 141,900 2.40 2.40 2.20 100 0 0.0
19/02/2021
2.40
 190,700 2.50 2.50 2.30 0 0 0
18/02/2021
2.50
 334,400 2.40 2.50 2.20 100 0 0.0
17/02/2021
2.40
 235,800 2.60 2.70 2.30 0 0 0
09/02/2021
2.60
 190,900 2.60 2.70 2.40 0 0 0
08/02/2021
2.60
 708,600 2.40 2.70 2.30 0 0 0
05/02/2021
2.40
 99,400 2.10 2.40 2.40 0 0 0
04/02/2021
2.10
 64,600 1.90 2.10 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |