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

46.20
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
(2025-11-05) 		-1.70 -3.51% 59,500 0 0
45
49.50
46.20
2 tháng
(2025-10-06) 		-5.10 -9.85% 146,700 0 0
44.30
53
46.20
3 tháng
(2025-09-08) 		-8.30 -15.09% 197,300 0 0
44.30
55.40
46.20
6 tháng
(2025-06-09) 		-14.80 -24.07% 723,900 0 0
44.30
63.50
46.20
12 tháng
(2024-12-10) 		0.40 0.86% 5,986,391 0 0
44.30
88.80
46.20
24 tháng
(2023-12-18) 		25.72 122.62% 9,637,886 -500 -0.0
15.78
88.80
46.20
36 tháng
(2022-12-21) 		31.22 201.62% 10,086,727 -500 -0.0
11.39
88.80
46.20
60 tháng
(2020-12-31) 		36.71 367.51% 12,426,461 -1,800 -0.1
9.99
88.80
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
29.67
 3,500 30.17 30.17 29.67 0 0 0
20/01/2022
30.07
 1,600 30.17 30.17 30.07 0 0 0
19/01/2022
29.67
 2,400 30.67 30.77 29.67 0 0 0
18/01/2022
30.57
 2,400 29.97 30.57 29.97 0 0 0
17/01/2022
29.97
 5,600 33.96 33.96 29.87 0 0 0
14/01/2022
33.96
 2,800 31.97 33.96 31.97 0 0 0
13/01/2022
33.86
 1,900 34.16 34.16 33.86 0 0 0
12/01/2022
33.96
 21,600 31.87 35.06 31.87 0 0 0
11/01/2022
30.57
 5,300 30.97 30.97 30.47 0 0 0
10/01/2022
30.47
 1,500 30.37 30.57 30.37 0 0 0
07/01/2022
30.57
 6,700 30.67 30.97 30.47 0 0 0
06/01/2022
30.57
 3,500 31.97 32.36 30.37 0 0 0
05/01/2022
30.97
 2,900 30.07 30.97 30.07 0 0 0
04/01/2022
30.77
 3,200 29.57 30.77 29.47 0 0 0
31/12/2021
30.47
 500 31.07 31.07 30.47 0 0 0
30/12/2021
30.17
 900 30.87 31.97 30.17 0 0 0
29/12/2021
30.47
 600 31.27 31.27 30.47 0 0 0
28/12/2021
31.47
 1,000 32.96 32.96 31.47 0 0 0
27/12/2021
32.96
 200 29.97 32.96 29.97 0 0 0
24/12/2021
30.47
 3,300 30.77 30.77 30.07 0 0 0
23/12/2021
30.47
 3,100 31.57 31.57 29.97 0 0 0
22/12/2021
31.97
 1,500 31.97 32.16 31.37 0 0 0
21/12/2021
31.97
 3,600 32.96 32.96 31.97 0 0 0
20/12/2021
31.97
 5,100 32.66 33.26 31.87 0 0 0
17/12/2021
32.96
 4,600 31.57 32.96 31.57 0 0 0
16/12/2021
31.87
 1,300 34.06 34.26 31.87 0 0 0
15/12/2021
34.46
 6,800 33.86 34.96 33.86 0 0 0
14/12/2021
32.56
 5,200 31.57 33.16 31.17 0 0 0
13/12/2021
32.86
 3,700 32.96 32.96 31.17 0 0 0
10/12/2021
32.46
 6,400 32.46 33.86 32.46 0 0 0
09/12/2021
33.96
 5,500 31.97 33.96 31.97 0 0 0
08/12/2021
33.96
 4,700 34.06 34.16 33.96 0 0 0
07/12/2021
35.36
 2,600 33.16 35.86 33.06 0 0 0
06/12/2021
34.96
 1,100 34.96 35.96 34.96 0 0 0
03/12/2021
34.96
 1,000 35.06 35.06 34.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |