CTCP Đầu tư Việt Việt Nhật (vnh)

1.30
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
(2024-04-22) 		-0.40 -23.53% 1,398,300 10,000 0.0
1.20
1.70
1.30
2 tháng
(2024-03-21) 		-2 -60.61% 5,522,700 10,000 0.0
1.20
3.30
1.30
3 tháng
(2024-02-20) 		-1.10 -45.83% 15,210,500 10,000 0.0
1.20
3.60
1.30
6 tháng
(2023-11-22) 		-1.20 -48% 19,948,600 10,200 0.0
1.20
3.60
1.30
12 tháng
(2023-05-26) 		-0.70 -35% 32,285,485 25,701 0.1
1.20
3.60
1.30
24 tháng
(2022-05-31) 		-3.40 -72.34% 41,920,805 24,901 0.1
1.20
4.70
1.30
36 tháng
(2021-06-07) 		-3.40 -72.34% 110,238,887 16,901 0.0
1.20
10.50
1.30
60 tháng
(2019-06-17) 		0.60 85.71% 163,418,233 34,001 0.1
0.30
10.50
1.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
1.30
0.10
 472,700 1.20 1.30 1.10 10,000 0 0.0
#2 16/05/2024
1.20
0
 0 1.20 1.20 1.20 0 0 0
#3 15/05/2024
1.20
0
 0 1.20 1.20 1.20 0 0 0
#4 14/05/2024
1.20
0
 0 1.20 1.20 1.20 0 0 0
#5 13/05/2024
1.20
-0.10
 0 1.20 1.20 1.20 0 0 0
#6 10/05/2024
1.30
0
 754,800 1.20 1.30 1.20 0 0 0
#7 09/05/2024
1.30
0
 0 1.30 1.30 1.30 0 0 0
#8 08/05/2024
1.30
0
 0 1.30 1.30 1.30 0 0 0
#9 07/05/2024
1.30
0
 0 1.30 1.30 1.30 0 0 0
#10 06/05/2024
1.30
0
 0 1.30 1.30 1.30 0 0 0
#11 03/05/2024
1.30
-0.20
 108,500 1.30 1.30 1.30 0 0 0
#12 02/05/2024
1.50
0
 0 1.50 1.50 1.50 0 0 0
#13 26/04/2024
1.50
-0.20
 62,300 1.50 1.50 1.50 0 0 0
#14 25/04/2024
1.70
0
 0 1.70 1.70 1.70 0 0 0
#15 24/04/2024
1.70
0
 0 1.70 1.70 1.70 0 0 0
#16 23/04/2024
1.70
0
 0 1.70 1.70 1.70 0 0 0
#17 22/04/2024
1.70
0
 0 1.70 1.70 1.70 0 0 0
#18 19/04/2024
1.70
-0.30
 141,200 1.70 1.70 1.70 0 0 0
#19 17/04/2024
2
0
 0 2 2 2 0 0 0
#20 16/04/2024
2
0
 0 2 2 2 0 0 0
#21 15/04/2024
2
0
 0 2 2 2 0 0 0
#22 12/04/2024
2
-0.30
 149,500 2 2 2 0 0 0
#23 11/04/2024
2.30
0
 0 2.30 2.30 2.30 0 0 0
#24 10/04/2024
2.30
0
 0 2.30 2.30 2.30 0 0 0
#25 09/04/2024
2.30
0
 0 2.30 2.30 2.30 0 0 0
#26 05/04/2024
2.30
-0.40
 1,279,200 2.60 2.60 2.30 0 0 0
#27 04/04/2024
2.70
0
 140,900 2.80 2.80 2.60 0 0 0
#28 03/04/2024
2.70
0
 147,200 2.80 2.80 2.70 0 0 0
#29 02/04/2024
2.70
-0.20
 314,400 2.90 2.90 2.60 0 0 0
#30 01/04/2024
2.90
0.10
 141,000 2.80 2.90 2.80 0 0 0
#31 29/03/2024
2.80
-0.10
 117,000 3 3 2.80 0 0 0
#32 28/03/2024
2.90
-0.10
 172,000 3 3 2.80 0 0 0
#33 27/03/2024
3
0.10
 111,400 3 3 2.90 0 2,000 -0.0
#34 26/03/2024
2.90
0
 268,200 3 3 2.80 0 0 0
#35 25/03/2024
2.90
-0.30
 254,500 3.20 3.20 2.90 0 0 0
#36 22/03/2024
3.20
-0.10
 456,500 3.30 3.40 3 2,000 0 0.0
#37 21/03/2024
3.30
0.40
 431,400 2.90 3.30 2.90 0 0 0
#38 20/03/2024
2.90
0.10
 116,000 2.80 3 2.80 0 0 0
#39 19/03/2024
2.80
-0.20
 256,700 3 3 2.60 0 0 0
#40 18/03/2024
3
-0.40
 652,700 3.40 3.60 2.90 0 0 0
#41 15/03/2024
3.40
-0.20
 586,200 3.60 3.90 3.40 0 0 0
#42 14/03/2024
3.60
0.10
 1,244,800 3.50 4 3.40 0 0 0
#43 13/03/2024
3.50
0.30
 308,100 3.20 3.50 3.20 0 0 0
#44 12/03/2024
3.20
0.40
 937,900 2.80 3.20 2.80 0 0 0
#45 11/03/2024
2.80
0.20
 359,000 2.60 2.80 2.60 0 0 0
#46 08/03/2024
2.60
-0.20
 565,900 2.80 2.80 2.50 0 0 0
#47 07/03/2024
2.80
0
 929,100 2.80 3.20 2.60 0 0 0
#48 06/03/2024
2.80
0.20
 886,100 2.60 2.80 2.70 0 0 0
#49 05/03/2024
2.60
0.30
 544,800 2.30 2.60 2.40 0 0 0
#50 04/03/2024
2.30
0
 418,000 2.30 2.50 2.30 0 0 0
#51 01/03/2024
2.30
0
 348,700 2.30 2.40 2.20 0 0 0
#52 29/02/2024
2.30
-0.30
 636,000 2.60 2.60 2.30 0 0 0
#53 28/02/2024
2.60
0
 282,800 2.60 2.70 2.50 0 0 0
#54 27/02/2024
2.60
0
 209,500 2.60 2.60 2.40 0 0 0
#55 26/02/2024
2.60
0.10
 69,300 2.50 2.60 2.40 0 0 0
#56 23/02/2024
2.50
0
 41,800 2.50 2.50 2.40 0 0 0
#57 22/02/2024
2.50
0
 67,500 2.50 2.50 2.40 0 0 0
#58 21/02/2024
2.50
0.10
 141,300 2.40 2.50 2.40 0 0 0
#59 20/02/2024
2.40
0
 85,600 2.40 2.40 2.30 0 0 0
#60 19/02/2024
2.40
0
 39,200 2.40 2.40 2.30 0 0 0
#61 16/02/2024
2.40
0.10
 65,300 2.30 2.40 2.30 0 0 0
#62 15/02/2024
2.30
0.10
 144,900 2.20 2.40 2.30 0 0 0
#63 07/02/2024
2.20
0
 51,000 2.20 2.30 2.20 0 0 0
#64 06/02/2024
2.20
0
 38,700 2.20 2.30 2.20 0 0 0
#65 05/02/2024
2.20
0
 14,000 2.20 2.30 2.20 0 0 0
#66 02/02/2024
2.20
-0.10
 43,200 2.30 2.30 2.20 0 0 0
#67 01/02/2024
2.30
0.10
 38,700 2.20 2.30 2.20 0 0 0
#68 31/01/2024
2.20
-0.10
 116,000 2.30 2.30 2.20 0 0 0
#69 30/01/2024
2.30
0
 314,200 2.30 2.30 2.20 0 0 0
#70 29/01/2024
2.30
0
 57,500 2.30 2.40 2.20 0 0 0
#71 26/01/2024
2.30
0
 282,700 2.30 2.40 2.30 0 0 0
#72 25/01/2024
2.30
-0.30
 126,600 2.60 2.60 2.30 0 0 0
#73 24/01/2024
2.60
-0.10
 536,900 2.70 2.70 2.40 0 0 0
#74 23/01/2024
2.70
0.10
 377,400 2.60 2.80 2.60 0 0 0
#75 22/01/2024
2.60
0.10
 747,200 2.50 2.60 2.40 0 0 0
#76 19/01/2024
2.50
0
 78,900 2.50 2.50 2.30 0 0 0
#77 18/01/2024
2.50
0
 44,000 2.50 2.50 2.40 0 0 0
#78 17/01/2024
2.50
0
 39,900 2.50 2.50 2.40 0 0 0
#79 16/01/2024
2.50
0
 70,100 2.50 2.50 2.30 0 0 0
#80 15/01/2024
2.50
0
 6,700 2.50 2.50 2.40 0 0 0
#81 12/01/2024
2.50
0
 57,600 2.50 2.50 2.40 0 0 0
#82 11/01/2024
2.50
0.10
 35,900 2.40 2.50 2.40 0 0 0
#83 10/01/2024
2.40
0.10
 35,100 2.30 2.40 2.30 200 0 0.0
#84 09/01/2024
2.30
0
 3,000 2.30 2.40 2.30 0 0 0
#85 08/01/2024
2.30
-0.10
 5,300 2.40 2.40 2.30 0 0 0
#86 05/01/2024
2.40
0
 21,300 2.40 2.40 2.30 0 0 0
#87 04/01/2024
2.40
0.10
 31,600 2.30 2.40 2.30 0 0 0
#88 03/01/2024
2.30
0
 41,000 2.30 2.40 2.30 0 0 0
#89 02/01/2024
2.30
0.10
 49,700 2.20 2.30 2.20 0 0 0
#90 29/12/2023
2.20
0
 50,400 2.20 2.30 2.20 0 0 0
#91 28/12/2023
2.20
-0.10
 40,500 2.30 2.30 2.20 0 0 0
#92 27/12/2023
2.30
-0.10
 73,300 2.40 2.40 2.20 0 0 0
#93 26/12/2023
2.40
0.10
 29,300 2.30 2.40 2.20 0 0 0
#94 25/12/2023
2.30
0
 45,200 2.30 2.30 2.20 0 0 0
#95 22/12/2023
2.30
0
 50,200 2.30 2.30 2.30 0 0 0
#96 21/12/2023
2.30
0
 34,600 2.30 2.40 2.30 0 0 0
#97 20/12/2023
2.30
0
 10,800 2.30 2.40 2.30 0 0 0
#98 19/12/2023
2.30
0
 34,800 2.30 2.40 2.30 0 0 0
#99 18/12/2023
2.30
0
 8,300 2.30 2.40 2.30 0 0 0
#100 15/12/2023
2.30
-0.10
 11,700 2.40 2.40 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |