CTCP Vận tải Biển Vinaship (vna)

13.60
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
(2026-08-18) 		-0.60 -4.23% 24,100 0 0
13.60
17.30
13.60
2 tháng
(2026-07-20) 		-0.40 -2.86% 55,500 0 0
12
17.30
13.60
3 tháng
(2026-06-19) 		-0.90 -6.18% 83,600 0 0
12
17.30
13.60
6 tháng
(2026-03-23) 		-0.13 -0.93% 857,400 0 0
12
20.06
13.60
12 tháng
(2025-09-22) 		-3.87 -22.16% 1,170,700 0 0
12
20.06
13.60
24 tháng
(2024-09-27) 		-9.56 -41.28% 3,481,392 0 0
12
26.23
13.60
36 tháng
(2023-10-03) 		2 17.25% 9,049,248 0 0
7.44
26.23
13.60
60 tháng
(2021-10-13) 		-9.33 -40.68% 55,064,333 -265,290 -11.5
7.44
29
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
16.09
 21,100 15.32 16.25 14.83 0 0 0
05/04/2023
14.77
 530 14.77 14.77 14.72 0 0 0
04/04/2023
15.87
 24,000 15.87 17.07 15.87 0 0 0
03/04/2023
14.12
 700 14.12 14.12 13.95 0 0 0
31/03/2023
15.87
 12,004 15.65 16.31 15.65 0 0 0
30/03/2023
16.20
 10,200 14.83 16.20 14.83 0 0 0
29/03/2023
15.59
 6,600 15.43 16.31 15.43 0 0 0
28/03/2023
15.43
 14,100 14.23 15.43 14.23 0 0 0
27/03/2023
14.94
 7,500 12.97 14.94 12.97 0 0 0
24/03/2023
12.91
 4,700 12.91 13.13 12.91 0 0 0
23/03/2023
13.35
 400 13.68 13.68 13.35 0 0 0
22/03/2023
13.19
 1,300 13.68 13.68 13.19 0 0 0
21/03/2023
13.19
 2,800 12.09 14.12 12.09 0 0 0
20/03/2023
14.12
 100 14.12 14.12 14.12 0 0 0
17/03/2023
14.17
 0 14.17 14.17 14.17 0 0 0
16/03/2023
14.17
 1,100 14.12 14.17 14.12 0 0 0
15/03/2023
14.17
 300 14.17 14.17 14.17 0 0 0
14/03/2023
14.23
 1 14.17 14.17 14.17 0 0 0
13/03/2023
14.23
 810 13.95 14.23 13.95 0 0 0
10/03/2023
13.95
 0 13.95 13.95 13.95 0 0 0
09/03/2023
13.95
 1,400 13.95 14.01 13.95 0 0 0
08/03/2023
13.73
 267 13.73 13.73 13.73 0 0 0
07/03/2023
13.30
 100 13.30 13.30 13.30 0 0 0
06/03/2023
14.01
 900 14.01 14.12 14.01 0 0 0
03/03/2023
14.12
 700 14.12 14.12 13.95 0 0 0
02/03/2023
14.23
 700 14.17 14.23 13.68 0 0 0
01/03/2023
14.17
 103 14.17 14.17 14.17 0 0 0
28/02/2023
14.23
 2,900 13.68 14.72 12.58 0 0 0
27/02/2023
13.84
 667 14.39 14.39 13.84 0 0 0
24/02/2023
14.50
 6,800 14.39 14.50 14.34 0 0 0
23/02/2023
15.27
 211 15.27 15.27 15.27 0 0 0
22/02/2023
15.32
 1,200 15.32 15.32 15.32 0 0 0
21/02/2023
15.32
 1,470 15.37 15.37 15.32 0 0 0
20/02/2023
15.32
 11,700 15.32 15.32 15.16 0 0 0
17/02/2023
15.05
 100 15.05 15.05 15.05 0 0 0
16/02/2023
15.59
 2,800 15.32 15.59 14.66 0 0 0
15/02/2023
14.55
 500 14.55 14.55 14.55 0 0 0
14/02/2023
14.50
 1,600 14.77 14.77 14.50 0 0 0
13/02/2023
15.59
 7,101 15.37 15.59 15.32 0 0 0
10/02/2023
16.36
 100 16.36 16.36 16.36 0 0 0
09/02/2023
16.41
 600 15.98 16.41 15.98 0 0 0
08/02/2023
17.29
 61,100 14.77 17.40 13.95 0 0 0
07/02/2023
16.41
 100 16.41 16.41 16.41 0 0 0
06/02/2023
15.98
 0 15.98 15.98 15.98 0 0 0
03/02/2023
15.98
 400 15.98 16.03 15.98 0 0 0
02/02/2023
17.40
 1,300 15.37 17.40 15.37 0 0 0
01/02/2023
17.40
 13,700 17.89 17.89 17.18 0 0 0
31/01/2023
17.51
 38,400 16.96 17.51 15.43 0 0 0
30/01/2023
16.63
 200 14.88 16.63 14.88 0 0 0
27/01/2023
16.31
 1,000 16.31 16.31 16.31 0 0 0
26/01/2023
7.44
 1,800 8.15 8.15 7.44 0 0 0
25/01/2023
7.44
 1,800 8.15 8.15 7.44 0 0 0
24/01/2023
7.44
 1,800 8.15 8.15 7.44 0 0 0
23/01/2023
7.44
 1,800 8.15 8.15 7.44 0 0 0
20/01/2023
7.44
 1,800 8.15 8.15 7.44 0 0 0
19/01/2023
16.41
 900 16.09 16.41 16.09 0 0 0
18/01/2023
16.31
 5,305 15.21 16.36 15.21 0 0 0
17/01/2023
15.32
 800 14.34 15.32 14.34 0 0 0
16/01/2023
15.43
 800 15.43 15.43 15.43 0 0 0
13/01/2023
15.37
 3,500 15.32 15.59 15.32 0 0 0
12/01/2023
15.65
 100 15.65 15.65 15.65 0 0 0
11/01/2023
15.10
 5,400 14.77 15.16 14.77 0 0 0
10/01/2023
13.41
 3,200 15.37 15.37 13.41 0 0 0
09/01/2023
15.27
 405 15.27 15.59 15.27 0 0 0
06/01/2023
16.25
 1,900 14.88 16.25 14.88 0 0 0
05/01/2023
14.94
 5,000 15.32 15.32 14.77 0 0 0
04/01/2023
15.32
 2,000 16.58 16.58 15.05 0 0 0
03/01/2023
16.69
 400 14.34 16.69 14.28 0 0 0
30/12/2022
15.87
 1,300 15.32 15.92 15.76 0 0 0
29/12/2022
15.32
 600 16.41 16.41 15.32 0 0 0
28/12/2022
16.41
 2,000 15.70 16.47 16.36 0 0 0
27/12/2022
15.70
 2,900 14.50 15.76 13.68 0 0 0
26/12/2022
14.50
 100 14.83 14.83 14.50 0 0 0
23/12/2022
14.83
 2,055 16.41 16.41 14.83 0 0 0
22/12/2022
16.41
 11,300 16.41 17.78 14.77 0 0 0
21/12/2022
16.41
 1,500 16.09 16.41 16.41 0 0 0
20/12/2022
16.09
 0 16.09 16.09 16.09 0 0 0
19/12/2022
16.09
 100 16.09 16.09 16.09 0 0 0
16/12/2022
16.09
 0 16.41 16.09 16.41 0 0 0
15/12/2022
16.41
 2,900 16.69 16.69 15.87 0 1,200 -0.0
14/12/2022
16.69
 9,400 16.41 16.69 16.31 0 3,200 -0.1
13/12/2022
16.41
 600 16.36 16.41 16.41 0 0 0
12/12/2022
16.36
 15,100 16.36 17.51 16.36 0 5,600 -0.2
09/12/2022
16.36
 106 16.41 16.41 16.36 0 0 0
08/12/2022
16.41
 3,500 17.51 17.51 16.41 0 0 0
07/12/2022
17.51
 4,900 17.34 17.78 15.05 0 0 0
06/12/2022
17.34
 4,100 17.51 18.99 17.07 0 0 0
05/12/2022
17.51
 5,780 17.24 19.20 16.96 0 0 0
02/12/2022
17.24
 4,300 16.63 17.24 16.47 0 0 0
01/12/2022
16.63
 20,600 16.41 17.51 16.63 0 2,000 -0.1
30/11/2022
16.41
 2,401 16.47 17.78 16.41 0 0 0
29/11/2022
16.47
 10,800 14.44 16.47 14.77 0 100 -0.0
28/11/2022
14.44
 1,725 13.95 14.77 12.91 0 0 0
25/11/2022
13.95
 1,100 13.68 14.23 13.84 0 0 0
24/11/2022
13.68
 0 13.84 13.68 13.84 0 0 0
23/11/2022
13.84
 900 14.23 14.28 12.09 0 0 0
22/11/2022
14.23
 1,902 13.13 14.44 13.41 0 0 0
21/11/2022
13.13
 7,310 12.86 13.62 12.64 0 0 0
18/11/2022
12.86
 2,700 12.09 13.13 11.00 0 0 0
17/11/2022
12.09
 1,700 11.49 12.09 11.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |