Tổng Công ty Hàng hải Việt Nam - CTCP (mvn)

64.70
1
(1.57%)
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
(2025-12-29) 		16.90 36.34% 945,900 0 0
45.70
73.40
63
2 tháng
(2025-11-28) 		17.50 38.13% 1,007,000 0 0
43.10
73.40
63
3 tháng
(2025-10-29) 		16.70 35.76% 1,079,500 0 0
43.10
73.40
63
6 tháng
(2025-07-31) 		4.10 6.91% 1,363,000 0 0
43.10
73.40
63
12 tháng
(2025-02-03) 		-15.10 -19.24% 4,166,044 0 0
43.10
88.80
63
24 tháng
(2024-02-07) 		44.62 237.60% 10,584,850 0 0
15.78
88.80
63
36 tháng
(2023-02-13) 		46.12 266.87% 11,055,851 -500 -0.0
11.39
88.80
63
60 tháng
(2021-02-22) 		50.91 407.75% 13,367,361 -1,800 -0.1
10.89
88.80
63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
21.98
 600 22.58 22.58 21.98 0 0 0
21/06/2022
22.08
 400 23.77 23.77 21.68 0 0 0
20/06/2022
25.67
 500 25.97 25.97 22.38 0 0 0
17/06/2022
24.87
 400 24.97 24.97 23.67 0 0 0
16/06/2022
26.47
 400 25.07 26.47 24.97 0 0 0
15/06/2022
25.17
 400 25.97 25.97 25.17 0 0 0
14/06/2022
25.17
 100 25.17 25.17 25.17 0 0 0
13/06/2022
26.87
 3,800 26.97 26.97 23.87 0 0 0
10/06/2022
26.97
 2,400 27.17 27.47 26.97 0 0 0
09/06/2022
26.97
 2,502 26.87 27.47 26.87 0 0 0
08/06/2022
28.17
 200 28.37 28.37 28.17 0 0 0
07/06/2022
28.27
 1,000 26.27 28.27 26.17 0 0 0
06/06/2022
27.47
 500 29.87 29.87 27.47 0 0 0
03/06/2022
28.37
 2,200 27.17 28.47 25.47 0 0 0
02/06/2022
28.87
 1,700 26.97 28.87 26.97 0 0 0
01/06/2022
28.97
 400 28.97 28.97 28.97 0 0 0
31/05/2022
27.07
 2,000 29.77 29.77 26.97 0 0 0
30/05/2022
27.07
 5,515 26.97 27.47 26.97 0 0 0
27/05/2022
29.37
 700 28.47 29.47 28.47 0 0 0
26/05/2022
29.77
 100 29.77 29.77 29.77 0 0 0
25/05/2022
29.27
 2,000 28.27 29.27 28.27 0 0 0
24/05/2022
28.27
 300 26.17 28.27 26.17 0 0 0
23/05/2022
28.97
 3,600 28.87 28.97 27.97 0 0 0
20/05/2022
29.77
 300 28.37 29.77 28.37 0 0 0
19/05/2022
28.87
 1,000 26.57 28.87 26.57 0 0 0
18/05/2022
28.17
 1,000 30.27 30.27 28.17 0 0 0
17/05/2022
29.77
 700 31.47 31.47 26.17 0 0 0
16/05/2022
29.47
 4,500 29.37 29.47 29.27 0 0 0
13/05/2022
29.47
 100 29.47 29.47 29.47 0 0 0
12/05/2022
29.87
 2,900 28.47 30.87 27.47 0 0 0
11/05/2022
30.47
 5,800 28.47 30.57 28.47 0 0 0
10/05/2022
28.97
 1,900 26.37 28.97 26.37 0 0 0
09/05/2022
30.27
 500 29.67 30.67 29.67 0 0 0
06/05/2022
32.36
 400 33.86 33.86 32.36 0 0 0
05/05/2022
30.97
 3,200 31.37 31.37 30.17 0 0 0
04/05/2022
30.87
 2,400 29.97 30.87 29.97 0 0 0
29/04/2022
30.97
 2,200 31.97 31.97 29.67 0 0 0
28/04/2022
31.57
 615 31.97 31.97 29.47 0 0 0
27/04/2022
31.77
 1,300 30.97 31.77 28.97 0 0 0
26/04/2022
31.87
 142 31.87 31.87 31.87 0 0 0
25/04/2022
29.97
 2,400 31.87 31.87 29.97 0 0 0
22/04/2022
31.87
 1,400 30.27 31.87 30.17 0 0 0
21/04/2022
31.87
 1,015 31.87 31.87 31.87 0 0 0
20/04/2022
32.86
 544 33.86 33.86 31.77 0 0 0
19/04/2022
31.87
 1,900 28.97 32.76 28.97 0 0 0
18/04/2022
31.07
 2,700 31.17 31.17 31.07 0 0 0
15/04/2022
33.16
 1,300 34.86 34.86 33.16 0 0 0
14/04/2022
34.86
 2,800 32.96 34.86 32.96 0 0 0
13/04/2022
35.46
 1,800 32.96 36.76 32.96 0 0 0
12/04/2022
33.96
 3,300 36.96 36.96 32.96 0 0 0
08/04/2022
36.96
 100 36.96 36.96 36.96 0 0 0
07/04/2022
34.96
 900 35.06 37.06 34.96 0 0 0
06/04/2022
36.16
 1,410 36.16 36.96 34.06 0 0 0
05/04/2022
36.36
 4,100 36.96 36.96 35.96 0 0 0
04/04/2022
35.86
 9,300 35.36 36.26 33.56 0 0 0
01/04/2022
34.96
 3,800 35.36 35.46 34.96 0 0 0
31/03/2022
36.16
 3,500 36.36 36.36 35.16 0 0 0
30/03/2022
36.46
 19,900 35.06 36.96 35.06 0 0 0
29/03/2022
34.86
 3,103 33.16 34.96 33.16 0 0 0
28/03/2022
32.76
 3,000 32.96 34.46 32.76 0 0 0
25/03/2022
34.86
 5,709 35.36 35.36 34.06 0 0 0
24/03/2022
34.06
 4,200 34.36 34.36 32.56 0 0 0
23/03/2022
33.96
 1,010 34.36 34.36 33.36 0 0 0
22/03/2022
34.06
 13,677 32.46 34.16 32.46 0 0 0
21/03/2022
32.86
 3,713 32.76 32.86 32.46 0 0 0
18/03/2022
33.36
 5,600 32.46 33.36 32.46 0 0 0
17/03/2022
32.46
 4,521 34.26 36.36 32.46 0 0 0
16/03/2022
34.16
 1,210 34.16 34.16 34.16 0 0 0
15/03/2022
34.36
 4,300 33.46 34.56 33.46 0 0 0
14/03/2022
34.96
 3,700 35.16 35.36 34.96 0 0 0
11/03/2022
35.56
 10,110 34.16 37.96 34.16 0 0 0
10/03/2022
37.96
 14,100 36.96 39.76 36.96 0 0 0
09/03/2022
39.46
 23,100 37.46 39.86 33.66 0 0 0
08/03/2022
36.56
 25,500 39.96 39.96 36.16 0 0 0
07/03/2022
41.06
 26,542 43.95 43.95 39.06 0 0 0
04/03/2022
39.06
 56,500 36.96 39.06 36.96 0 0 0
03/03/2022
36.16
 32,116 31.87 36.16 31.87 0 0 0
02/03/2022
31.47
 3,600 31.47 31.47 31.47 0 0 0
01/03/2022
31.67
 3,400 31.07 31.97 31.07 0 0 0
28/02/2022
31.07
 1,500 31.07 31.07 31.07 0 0 0
25/02/2022
30.97
 3,000 30.97 31.17 30.97 0 0 0
24/02/2022
30.87
 5,300 30.87 31.37 30.07 0 0 0
23/02/2022
30.87
 3,409 30.87 31.07 30.87 0 0 0
22/02/2022
30.77
 2,800 30.57 30.87 30.57 0 0 0
21/02/2022
30.97
 2,200 30.47 31.87 30.47 0 0 0
18/02/2022
30.47
 2,300 30.17 32.16 30.17 0 0 0
17/02/2022
30.47
 8,334 30.37 30.47 29.97 0 0 0
16/02/2022
30.47
 1,300 30.47 30.47 30.47 0 0 0
15/02/2022
31.87
 1,000 29.97 31.87 29.47 0 0 0
14/02/2022
30.67
 6,400 29.77 30.67 28.97 0 0 0
11/02/2022
30.37
 1,000 29.07 30.97 29.07 0 0 0
10/02/2022
30.97
 1,100 30.97 30.97 30.87 0 0 0
09/02/2022
29.97
 1,200 31.97 31.97 29.97 0 0 0
08/02/2022
31.97
 1,100 34.16 34.16 31.47 0 0 0
07/02/2022
31.27
 5,036 30.77 31.37 30.67 0 0 0
28/01/2022
29.47
 5,200 29.67 29.67 27.57 0 0 0
27/01/2022
29.97
 700 30.17 30.17 29.97 0 0 0
26/01/2022
30.17
 1,000 30.17 30.17 30.17 0 0 0
25/01/2022
30.97
 6,800 29.07 30.97 29.07 0 0 0
24/01/2022
28.97
 600 29.17 29.17 28.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |