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

52
2.90
(5.91%)
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
(2026-06-29) 		-8.80 -15.22% 85,500 0 0
49
60
49.50
2 tháng
(2026-05-29) 		-12 -19.67% 269,000 0 0
49
61.80
49.50
3 tháng
(2026-04-29) 		-5.10 -9.43% 521,500 0 0
49
63.70
49.50
6 tháng
(2026-01-29) 		-16 -24.62% 1,894,500 0 0
46.60
73.40
49.50
12 tháng
(2025-08-04) 		-11.20 -18.60% 3,299,500 0 0
43.10
73.40
49.50
24 tháng
(2024-08-07) 		8.74 21.72% 10,136,261 0 0
31
88.80
49.50
36 tháng
(2023-08-14) 		29.92 156.82% 12,749,595 -500 -0.0
15.78
88.80
49.50
60 tháng
(2021-08-23) 		9.54 24.19% 14,685,591 -500 -0.0
11.39
88.80
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
17.98
 0 17.98 17.98 17.98 0 0 0
12/12/2022
17.78
 2,900 17.88 19.88 17.78 0 0 0
09/12/2022
20.18
 0 20.18 20.18 20.18 0 0 0
08/12/2022
20.18
 100 20.18 20.18 20.18 0 0 0
07/12/2022
20.28
 0 20.28 20.28 20.28 0 0 0
06/12/2022
20.28
 0 20.28 20.28 20.28 0 0 0
05/12/2022
20.28
 100 20.28 20.28 20.28 0 0 0
02/12/2022
18.78
 218 18.78 18.78 18.78 0 0 0
01/12/2022
18.78
 500 19.38 19.38 17.18 0 0 0
30/11/2022
19.78
 3,800 16.98 19.78 16.98 0 0 0
29/11/2022
19.98
 100 19.98 19.98 19.98 0 0 0
28/11/2022
18.88
 115 18.88 18.88 18.88 0 0 0
25/11/2022
18.88
 200 16.98 18.88 16.98 0 0 0
24/11/2022
16.88
 0 16.88 16.88 16.88 0 0 0
23/11/2022
15.58
 200 18.18 18.18 15.58 0 0 0
22/11/2022
19.38
 200 15.68 19.38 15.68 0 0 0
21/11/2022
19.38
 500 19.48 19.48 16.38 0 0 0
18/11/2022
17.98
 301 17.98 17.98 17.98 0 0 0
17/11/2022
17.98
 300 18.08 18.08 17.98 0 0 0
16/11/2022
16.08
 200 16.18 16.18 16.08 0 0 0
15/11/2022
18.08
 100 18.08 18.08 18.08 0 0 0
14/11/2022
16.28
 1,100 17.08 17.08 16.28 0 0 0
11/11/2022
19.08
 101 19.08 19.08 19.08 0 0 0
10/11/2022
18.08
 2,401 16.58 18.98 16.48 0 0 0
09/11/2022
19.38
 100 19.38 19.38 19.38 0 0 0
08/11/2022
19.78
 1,202 16.58 19.78 16.58 0 0 0
07/11/2022
19.88
 1,903 18.18 19.88 17.08 0 0 0
04/11/2022
19.08
 300 20.08 20.08 19.08 0 0 0
03/11/2022
21.38
 0 21.38 21.38 21.38 0 0 0
02/11/2022
21.38
 0 21.38 21.38 21.38 0 0 0
01/11/2022
21.38
 11 21.38 21.38 21.38 0 0 0
31/10/2022
21.38
 0 21.38 21.38 21.38 0 0 0
28/10/2022
21.38
 0 21.38 21.38 21.38 0 0 0
27/10/2022
21.38
 100 21.38 21.38 21.38 0 0 0
26/10/2022
19.18
 2,100 19.18 19.18 19.18 0 0 0
25/10/2022
22.88
 2,600 17.98 22.88 17.98 0 0 0
24/10/2022
20.88
 300 21.38 21.38 20.88 0 0 0
21/10/2022
21.78
 3,900 19.18 21.78 18.98 0 0 0
20/10/2022
23.87
 716 21.98 23.87 21.88 0 0 0
19/10/2022
21.98
 200 21.98 21.98 21.98 0 0 0
18/10/2022
24.47
 500 21.38 24.47 21.38 0 0 0
17/10/2022
24.97
 1,300 24.97 24.97 24.77 0 0 0
14/10/2022
24.57
 9,932 20.68 27.37 20.38 0 0 0
13/10/2022
25.87
 300 25.87 25.87 20.18 0 0 0
12/10/2022
22.68
 11,910 23.17 23.17 22.68 0 0 0
11/10/2022
26.67
 100 26.67 26.67 26.67 0 0 0
10/10/2022
26.67
 401 24.47 26.67 24.47 0 0 0
07/10/2022
27.27
 16,715 26.77 27.27 26.57 0 0 0
06/10/2022
26.47
 1,616 26.77 26.77 24.07 0 0 0
05/10/2022
27.97
 104 27.97 27.97 27.97 0 0 0
04/10/2022
26.77
 701 26.07 26.77 25.97 0 0 0
03/10/2022
30.47
 1 30.47 30.47 30.47 0 0 0
30/09/2022
30.47
 0 30.47 30.47 30.47 0 0 0
29/09/2022
30.47
 1 30.47 30.47 30.47 0 0 0
28/09/2022
30.47
 119 30.47 30.47 30.47 0 0 0
27/09/2022
26.87
 101 26.87 26.87 26.87 0 0 0
26/09/2022
23.97
 600 23.97 27.47 23.97 0 0 0
23/09/2022
27.47
 299 23.07 27.47 23.07 0 0 0
22/09/2022
27.67
 210 25.97 27.67 25.97 0 0 0
21/09/2022
27.87
 1,000 25.97 27.87 25.97 0 0 0
20/09/2022
25.97
 0 25.97 25.97 25.97 0 0 0
19/09/2022
25.97
 100 25.97 25.97 25.97 0 0 0
16/09/2022
29.37
 409 26.37 29.37 26.37 0 0 0
15/09/2022
26.67
 0 26.67 26.67 26.67 0 0 0
14/09/2022
26.67
 0 26.67 26.67 26.67 0 0 0
13/09/2022
26.67
 0 26.67 26.67 26.67 0 0 0
12/09/2022
26.67
 0 26.67 26.67 26.67 0 0 0
09/09/2022
26.67
 0 26.67 26.67 26.67 0 0 0
08/09/2022
28.77
 1,400 27.17 28.77 24.47 0 0 0
07/09/2022
28.97
 200 26.47 28.97 26.47 0 0 0
06/09/2022
28.97
 300 26.07 29.27 26.07 0 0 0
05/09/2022
28.97
 400 28.97 29.77 28.97 0 0 0
31/08/2022
29.77
 800 27.87 29.77 27.87 0 0 0
30/08/2022
26.87
 1,200 26.87 27.77 26.87 0 0 0
29/08/2022
27.47
 0 27.47 27.47 27.47 0 0 0
26/08/2022
27.47
 900 27.47 27.47 27.47 0 0 0
25/08/2022
27.17
 1,112 25.97 27.17 25.07 0 0 0
24/08/2022
27.17
 622 27.27 27.27 27.17 0 0 0
23/08/2022
27.87
 300 24.47 27.87 24.47 0 0 0
22/08/2022
27.17
 400 27.17 27.17 27.17 0 0 0
19/08/2022
26.97
 761 27.97 28.97 26.07 0 0 0
18/08/2022
29.47
 1,125 27.47 29.47 25.07 0 0 0
17/08/2022
28.67
 1,400 28.67 31.57 28.67 0 0 0
16/08/2022
28.67
 100 28.67 28.67 28.67 0 0 0
15/08/2022
28.87
 1,800 28.67 28.87 26.97 0 0 0
12/08/2022
28.67
 6,584 27.27 28.97 27.27 0 0 0
11/08/2022
27.27
 1,600 27.47 27.47 25.17 0 0 0
10/08/2022
27.77
 300 24.17 27.77 24.17 0 0 0
09/08/2022
28.27
 100 28.27 28.27 28.27 0 0 0
08/08/2022
28.37
 200 28.37 28.37 28.37 0 0 0
05/08/2022
28.87
 3,000 28.27 29.47 25.97 0 0 0
04/08/2022
25.67
 0 25.67 25.67 25.67 0 0 0
03/08/2022
25.47
 8,800 23.87 25.97 23.87 0 0 0
02/08/2022
24.97
 800 25.47 25.47 24.97 0 0 0
01/08/2022
26.37
 300 25.27 26.37 22.97 0 0 0
29/07/2022
27.77
 1,600 24.97 27.77 24.97 0 0 0
28/07/2022
26.37
 1,700 25.57 26.37 24.97 0 0 0
27/07/2022
25.97
 2,214 25.07 27.37 25.07 0 0 0
26/07/2022
24.97
 4,200 25.47 25.47 24.97 0 0 0
25/07/2022
24.47
 1,600 25.87 25.87 24.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |