CTCP Vận tải Biển Vinaship (vna)

17
-0.20
(-1.16%)
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) 		-0.70 -3.89% 29,000 0 0
16.20
18
17
2 tháng
(2025-10-06) 		-0.50 -2.81% 90,500 0 0
16.10
18.10
17
3 tháng
(2025-09-08) 		-1.30 -6.99% 156,000 0 0
16.10
19
17
6 tháng
(2025-06-09) 		-2.27 -11.61% 361,500 0 0
16.10
20.90
17
12 tháng
(2024-12-10) 		-4.98 -22.37% 1,244,786 -1,751 -0.0
16.10
25.68
17
24 tháng
(2023-12-19) 		5.90 51.77% 7,616,696 -10,396 -0.2
10.03
26.26
17
36 tháng
(2022-12-21) 		0.20 1.18% 9,370,483 -36,196 -0.8
10.03
26.26
17
60 tháng
(2020-12-31) 		15.02 658.84% 123,511,956 -233,974 -10.1
2.11
30.21
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2022
24.34
 157,066 27.93 28.21 24.34 2,000 0 0.1
22/04/2022
27.93
 120,000 29.64 31.06 26.79 7,000 0 0.4
21/04/2022
29.64
 67,900 30.15 30.21 28.50 0 2,100 -0.1
20/04/2022
30.15
 214,052 29.98 33.85 29.58 0 10,200 -0.6
19/04/2022
29.98
 389,900 26.79 30.66 27.47 0 0 0
18/04/2022
26.79
 86,200 28.04 29.07 26.50 0 0 0
15/04/2022
28.04
 48,600 28.21 28.55 27.36 0 0 0
14/04/2022
28.21
 71,300 27.02 28.21 26.33 1,200 0 0.1
13/04/2022
27.02
 92,902 26.79 27.24 24.91 1,000 0 0.0
12/04/2022
26.79
 165,614 29.01 30.04 25.36 200 10,200 -0.5
08/04/2022
29.01
 73,322 30.21 31.06 28.84 300 0 0.0
07/04/2022
30.21
 365,948 29.41 30.44 28.50 0 500 -0.0
06/04/2022
29.41
 87,205 29.52 29.64 28.50 0 0 0
05/04/2022
29.52
 73,944 29.35 30.32 28.10 200 2,000 -0.1
04/04/2022
29.35
 134,464 30.09 30.32 28.27 1,300 0 0.1
01/04/2022
30.09
 95,722 29.24 31.35 27.93 200 90 0.0
31/03/2022
29.24
 411,320 26.79 29.35 26.56 200 40,600 -2.0
30/03/2022
26.79
 201,195 26.79 27.76 26.16 300 0 0.0
29/03/2022
26.79
 354,766 24.79 27.13 24.22 10,000 10,700 -0.0
28/03/2022
24.79
 172,100 25.53 27.36 22.00 300 1,300 -0.0
25/03/2022
25.53
 116,650 25.42 26.39 25.08 0 0 0
24/03/2022
25.42
 541,800 24.34 26.50 23.77 0 5,000 -0.2
23/03/2022
24.34
 155,883 24.91 25.53 22.85 0 5,000 -0.2
22/03/2022
24.91
 161,980 25.53 26.10 24.85 700 0 0.0
21/03/2022
25.53
 1,134,849 22.97 25.53 23.08 100 4,068 -0.2
18/03/2022
22.97
 165,402 23.37 23.37 22.80 0 39,402 -1.6
17/03/2022
23.37
 287,800 23.37 23.37 22.51 0 10,000 -0.4
16/03/2022
23.37
 153,200 23.42 23.42 22.63 2,000 1,300 0.0
15/03/2022
23.42
 289,934 23.03 23.77 22.28 100 1,700 -0.1
14/03/2022
23.03
 475,447 24.17 24.17 22.23 0 0 0
11/03/2022
24.17
 574,279 23.77 24.39 23.25 500 0 0.0
10/03/2022
23.77
 239,015 24.17 24.39 23.37 100 100 0
09/03/2022
24.17
 848,211 22.97 24.74 22.40 1,300 10,000 -0.4
08/03/2022
22.97
 827,742 22.68 22.97 21.60 100 20,100 -0.8
07/03/2022
22.68
 502,705 22.51 23.54 21.66 300 24,700 -1.0
04/03/2022
22.51
 384,021 23.42 24.17 21.94 100 2,000 -0.1
03/03/2022
23.42
 564,525 21.83 23.94 21.66 100 6,000 -0.2
02/03/2022
21.83
 449,912 21.15 21.89 20.63 300 1,000 -0.0
01/03/2022
21.15
 314,233 20.63 21.20 20.23 0 1,000 -0.0
28/02/2022
20.63
 355,961 20.69 20.75 19.89 1,700 1,000 0.0
25/02/2022
20.69
 784,418 20.12 20.80 19.66 400 20 0.0
24/02/2022
20.12
 729,768 19.49 20.18 18.81 3,200 3,000 0.0
23/02/2022
19.49
 408,321 18.52 19.61 18.35 0 0 0
22/02/2022
18.52
 510,919 17.95 18.81 17.90 0 4,600 -0.1
21/02/2022
17.95
 246,112 17.84 18.30 17.44 0 0 0
18/02/2022
17.84
 224,800 17.50 18.12 16.93 0 2,100 -0.1
17/02/2022
17.50
 180,720 17.27 18.24 16.81 100 0 0.0
16/02/2022
17.27
 291,530 16.70 17.27 16.64 0 0 0
15/02/2022
16.70
 131,947 16.64 16.93 16.59 0 0 0
14/02/2022
16.64
 332,806 16.07 17.21 15.50 200 100 0.0
11/02/2022
16.07
 119,724 16.07 16.81 15.67 0 700 -0.0
10/02/2022
16.07
 170,900 16.53 16.70 15.73 7,100 0 0.2
09/02/2022
16.53
 223,146 15.96 17.16 15.96 5,100 0 0.1
08/02/2022
15.96
 238,105 14.65 16.02 14.65 3,200 0 0.1
07/02/2022
14.65
 172,822 12.94 14.76 12.94 0 0 0
28/01/2022
12.94
 67,200 12.77 13.05 12.77 0 100 -0.0
27/01/2022
12.77
 76,700 13.11 13.11 12.71 0 0 0
26/01/2022
13.11
 101,149 13.34 13.51 12.82 0 0 0
25/01/2022
13.34
 95,661 12.60 13.34 12.54 0 0 0
24/01/2022
12.60
 121,122 13.51 13.62 12.60 1,000 0 0.0
21/01/2022
13.51
 164,700 12.99 13.68 12.77 0 0 0
20/01/2022
12.99
 163,900 11.85 13.11 11.68 1,000 0 0.0
19/01/2022
11.85
 186,400 12.65 12.77 11.46 0 0 0
18/01/2022
12.65
 140,000 13.39 13.68 12.25 0 0 0
17/01/2022
13.39
 366,013 14.93 15.33 12.77 200 0 0.0
14/01/2022
14.93
 279,563 15.90 15.90 14.53 500 8,000 -0.2
13/01/2022
15.90
 116,321 16.81 17.38 15.67 0 0 0
12/01/2022
16.81
 144,000 17.33 17.33 16.24 0 2,100 -0.1
11/01/2022
17.33
 114,297 17.38 18.01 17.21 0 0 0
10/01/2022
17.38
 363,820 18.47 18.52 17.10 0 0 0
07/01/2022
18.47
 166,413 18.01 18.81 17.84 5,000 1,000 0.1
06/01/2022
18.01
 136,705 18.52 18.69 17.95 0 1,000 -0.0
05/01/2022
18.52
 412,500 18.30 18.98 17.95 0 1,000 -0.0
04/01/2022
18.30
 145,800 18.18 18.58 18.12 0 0 0
31/12/2021
18.18
 115,301 18.64 18.98 18.01 100 0 0.0
30/12/2021
18.64
 171,500 18.07 19.09 18.07 5,100 0 0.2
29/12/2021
18.07
 228,000 17.44 18.24 17.38 100 0 0.0
28/12/2021
17.44
 124,600 17.73 17.95 17.27 0 0 0
27/12/2021
17.73
 79,005 17.61 18.01 17.50 0 0 0
24/12/2021
17.61
 127,500 17.38 17.95 17.10 0 0 0
23/12/2021
17.38
 415,300 18.35 18.35 17.10 800 0 0.0
22/12/2021
18.35
 268,669 18.75 18.75 18.24 100 0 0.0
21/12/2021
18.75
 246,600 18.81 19.09 18.24 300 0 0.0
20/12/2021
18.81
 400,800 19.83 19.83 18.81 200 0 0.0
17/12/2021
19.83
 260,500 20.75 20.75 19.72 300 0 0.0
16/12/2021
20.75
 265,300 20.86 21.83 20.52 100 0 0.0
15/12/2021
20.86
 749,400 19.26 21.37 19.04 0 0 0
14/12/2021
19.26
 296,030 18.81 19.38 18.58 0 0 0
13/12/2021
18.81
 135,526 18.69 19.26 18.69 0 0 0
10/12/2021
18.69
 112,640 19.04 19.04 18.52 120 0 0.0
09/12/2021
19.04
 127,191 18.64 19.38 18.52 0 0 0
08/12/2021
18.64
 97,900 18.69 18.87 18.41 0 0 0
07/12/2021
18.69
 127,404 18.35 18.81 18.24 100 2,500 -0.1
06/12/2021
18.35
 174,710 18.58 19.04 17.95 300 0 0.0
03/12/2021
18.58
 110,027 19.15 19.38 18.58 300 0 0.0
02/12/2021
19.15
 172,670 19.32 19.61 17.95 100 0 0.0
01/12/2021
19.32
 121,531 19.26 19.55 19.15 200 0 0.0
30/11/2021
19.26
 211,894 19.38 19.66 18.87 800 0 0.0
29/11/2021
19.38
 243,382 18.87 20.06 17.67 2,500 500 0.1
26/11/2021
18.87
 226,500 19.09 19.15 18.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |