CTCP Vận tải Biển Vinaship (vna)

15
0.50
(3.45%)
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
(2026-02-23) 		-2.20 -13.17% 119,100 -500 -0.0
14.30
18.10
15
2 tháng
(2026-01-19) 		-2.50 -14.71% 146,800 -500 -0.0
14.30
18.10
15
3 tháng
(2025-12-18) 		-3 -17.14% 157,300 -500 -0.0
14.30
18.10
15
6 tháng
(2025-09-19) 		-4.40 -23.28% 295,400 -500 -0.0
14.30
18.90
15
12 tháng
(2025-03-24) 		-5.85 -28.74% 955,400 -500 -0.0
14.30
20.90
15
24 tháng
(2024-03-28) 		3.10 27.20% 7,253,741 -8,896 -0.2
10.66
26.26
15
36 tháng
(2023-04-03) 		-1.86 -11.36% 9,262,584 -31,696 -0.7
10.03
26.26
15
60 tháng
(2021-04-13) 		10.57 268.71% 103,283,573 -227,474 -10.1
3.25
30.21
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2022
23.82
 18,500 23.94 23.94 23.37 0 2,000 -0.1
28/07/2022
23.94
 30,400 24.22 24.22 23.48 0 0 0
27/07/2022
24.22
 40,300 23.37 24.22 23.14 0 0 0
26/07/2022
23.37
 20,223 24.05 24.68 23.37 0 0 0
25/07/2022
24.05
 35,102 24.11 24.68 23.65 0 0 0
22/07/2022
24.11
 100,300 23.25 24.11 22.80 0 0 0
21/07/2022
23.25
 29,500 22.85 24.22 22.80 0 0 0
20/07/2022
22.85
 34,900 23.14 23.65 22.85 0 0 0
19/07/2022
23.14
 59,120 21.89 23.14 20.69 0 0 0
18/07/2022
21.89
 34,103 21.09 21.94 21.20 0 0 0
15/07/2022
21.09
 5,600 21.09 21.09 21.03 0 0 0
14/07/2022
21.09
 29,101 21.03 21.89 20.12 0 0 0
13/07/2022
21.03
 7,300 20.86 21.03 20.58 0 0 0
12/07/2022
20.86
 12,918 19.95 20.97 19.83 0 3,000 -0.1
11/07/2022
19.95
 15,615 20.18 20.46 19.38 0 0 0
08/07/2022
20.18
 13,900 19.89 20.29 20.12 0 4,600 -0.2
07/07/2022
19.89
 7,601 19.83 19.95 19.66 0 0 0
06/07/2022
19.83
 39,901 19.72 20.23 19.15 0 0 0
05/07/2022
19.72
 40,100 20.23 20.52 19.72 0 0 0
04/07/2022
20.23
 20,077 19.95 21.60 20.12 0 0 0
01/07/2022
19.95
 37,500 19.55 20.23 19.66 0 0 0
30/06/2022
19.55
 19,900 20.35 20.46 19.55 0 300 -0.0
29/06/2022
20.35
 20,215 19.21 20.40 19.09 0 0 0
28/06/2022
19.21
 15,801 19.32 19.61 19.09 1,900 0 0.1
27/06/2022
19.32
 10,801 19.26 19.89 19.32 0 0 0
24/06/2022
19.26
 7,650 19.55 19.95 19.21 0 0 0
23/06/2022
19.55
 13,310 18.35 19.66 18.35 0 0 0
22/06/2022
18.35
 22,811 18.52 19.38 18.35 0 0 0
21/06/2022
18.52
 36,800 19.61 19.95 18.41 0 0 0
20/06/2022
19.61
 19,300 21.32 21.32 19.49 0 0 0
17/06/2022
21.32
 80,400 21.54 21.54 20.18 0 0 0
16/06/2022
21.54
 27,247 20.63 21.54 20.40 0 0 0
15/06/2022
20.63
 25,318 20.18 21.09 19.95 0 0 0
14/06/2022
20.18
 27,600 19.61 20.23 18.87 0 0 0
13/06/2022
19.61
 66,200 22.28 22.28 19.38 600 0 0.0
10/06/2022
22.28
 44,710 22.80 22.91 22.17 0 0 0
09/06/2022
22.80
 24,631 23.25 23.88 22.80 0 0 0
08/06/2022
23.25
 38,024 23.03 23.71 22.85 0 0 0
07/06/2022
23.03
 43,930 23.14 23.60 22.51 0 0 0
06/06/2022
23.14
 48,345 23.65 23.94 22.85 0 0 0
03/06/2022
23.65
 32,502 23.77 23.82 23.08 100 0 0.0
02/06/2022
23.77
 35,534 24.85 24.96 23.31 800 0 0.0
01/06/2022
24.85
 62,701 23.65 25.65 22.80 100 0 0.0
31/05/2022
23.65
 27,203 24.11 24.51 23.48 300 0 0.0
30/05/2022
24.11
 50,515 24.39 24.51 23.37 300 0 0.0
27/05/2022
24.39
 42,200 23.71 24.45 23.65 2,900 0 0.1
26/05/2022
23.71
 29,112 24.39 24.68 23.65 100 0 0.0
25/05/2022
24.39
 89,333 21.77 24.45 21.66 1,000 0 0.0
24/05/2022
21.77
 43,700 21.89 22.06 21.09 0 0 0
23/05/2022
21.89
 36,005 22.63 22.63 21.77 1,200 0 0.0
20/05/2022
22.63
 20,700 22.74 23.31 22.46 0 0 0
19/05/2022
22.74
 25,200 22.34 23.08 21.66 0 0 0
18/05/2022
22.34
 47,200 23.65 23.82 22.28 0 0 0
17/05/2022
23.65
 40,200 21.66 23.94 21.09 2,000 0 0.1
16/05/2022
21.66
 26,663 21.43 23.60 20.52 0 0 0
13/05/2022
21.43
 130,318 23.60 24.62 21.09 0 8,000 -0.3
12/05/2022
23.60
 59,500 25.48 25.88 23.54 0 0 0
11/05/2022
25.48
 21,045 25.65 26.73 24.85 0 0 0
10/05/2022
25.65
 39,883 24.62 26.22 22.80 0 0 0
09/05/2022
24.62
 63,240 28.44 28.44 24.56 0 0 0
06/05/2022
28.44
 58,111 28.10 29.07 27.64 0 0 0
05/05/2022
28.10
 57,524 28.38 29.92 27.41 0 0 0
04/05/2022
28.38
 63,829 26.96 29.01 26.56 0 0 0
29/04/2022
26.96
 71,967 26.84 27.76 25.65 0 0 0
28/04/2022
26.84
 36,921 26.10 27.81 25.99 0 0 0
27/04/2022
26.10
 17,206 25.08 26.73 23.54 0 200 -0.0
26/04/2022
25.08
 77,119 24.34 26.79 21.66 700 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |