CTCP Vận tải Biển Vinaship (vna)

16.80
0.70
(4.35%)
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
(2025-12-29) 		-1.70 -10% 23,100 0 0
15.30
17.50
16.80
2 tháng
(2025-12-01) 		-1.70 -10% 32,400 0 0
15.30
18.30
16.80
3 tháng
(2025-10-30) 		-2.40 -13.56% 65,600 0 0
15.30
18.30
16.80
6 tháng
(2025-08-01) 		-3.30 -17.74% 290,300 0 0
15.30
20.90
16.80
12 tháng
(2025-02-03) 		-4.18 -21.44% 1,207,134 -1,360 -0.0
15.30
25.68
16.80
24 tháng
(2024-02-15) 		4.47 41.29% 7,512,152 -8,396 -0.2
10.66
26.26
16.80
36 tháng
(2023-02-13) 		-0.94 -5.81% 9,232,718 -32,496 -0.7
10.03
26.26
16.80
60 tháng
(2021-02-23) 		12.74 496.55% 114,446,098 -238,574 -10.2
2.56
30.21
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |