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

46.20
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
(2025-11-05) 		-1.70 -3.51% 59,500 0 0
45
49.50
46.20
2 tháng
(2025-10-06) 		-5.10 -9.85% 146,700 0 0
44.30
53
46.20
3 tháng
(2025-09-08) 		-8.30 -15.09% 197,300 0 0
44.30
55.40
46.20
6 tháng
(2025-06-09) 		-14.80 -24.07% 723,900 0 0
44.30
63.50
46.20
12 tháng
(2024-12-10) 		0.40 0.86% 5,986,391 0 0
44.30
88.80
46.20
24 tháng
(2023-12-18) 		25.72 122.62% 9,637,886 -500 -0.0
15.78
88.80
46.20
36 tháng
(2022-12-21) 		31.22 201.62% 10,086,727 -500 -0.0
11.39
88.80
46.20
60 tháng
(2020-12-31) 		36.71 367.51% 12,426,461 -1,800 -0.1
9.99
88.80
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
35.26
 4,017 35.06 36.76 35.06 0 0 0
01/12/2021
35.06
 3,501 34.96 35.06 34.96 0 0 0
30/11/2021
35.46
 3,719 34.66 35.96 34.56 0 0 0
29/11/2021
36.56
 4,100 35.06 36.56 35.06 0 0 0
26/11/2021
35.06
 7,300 36.06 36.46 35.06 0 0 0
25/11/2021
35.36
 6,714 36.96 36.96 35.36 0 0 0
24/11/2021
35.96
 8,900 35.96 37.96 35.96 0 0 0
23/11/2021
36.06
 200 36.06 36.06 36.06 0 0 0
22/11/2021
35.96
 7,500 36.46 36.46 35.96 0 0 0
19/11/2021
36.76
 11,500 36.26 37.86 36.26 0 0 0
18/11/2021
37.66
 2,300 38.76 38.76 37.16 0 0 0
17/11/2021
38.46
 6,300 38.96 39.46 37.96 0 0 0
16/11/2021
38.96
 7,300 37.76 38.96 37.66 0 0 0
15/11/2021
37.96
 6,900 37.66 38.46 37.66 0 0 0
12/11/2021
37.96
 6,600 37.86 38.46 37.16 0 0 0
11/11/2021
38.06
 10,200 38.16 38.26 37.56 0 0 0
10/11/2021
37.96
 10,300 39.06 39.06 37.96 0 0 0
09/11/2021
39.26
 9,400 39.06 39.26 38.96 0 0 0
08/11/2021
38.96
 16,500 38.36 39.36 38.36 0 0 0
05/11/2021
38.96
 7,400 37.96 39.16 37.96 0 0 0
04/11/2021
38.46
 4,600 38.56 38.56 38.36 0 0 0
03/11/2021
38.66
 14,400 38.66 39.66 37.86 0 0 0
02/11/2021
38.16
 15,900 39.46 39.96 35.96 0 0 0
01/11/2021
39.26
 33,451 37.16 42.35 37.16 0 0 0
29/10/2021
40.96
 47,828 40.26 41.95 37.36 0 0 0
28/10/2021
43.95
 11,300 44.45 44.45 43.45 0 0 0
27/10/2021
44.45
 64,200 41.06 44.65 41.06 0 0 0
26/10/2021
41.06
 60,170 36.06 41.16 35.96 0 0 0
25/10/2021
36.26
 8,000 35.96 36.26 35.96 0 0 0
22/10/2021
37.16
 14,600 37.46 37.96 36.46 0 0 0
21/10/2021
37.46
 6,000 34.96 37.96 34.96 0 0 0
20/10/2021
37.26
 5,000 37.96 37.96 36.96 0 0 0
19/10/2021
37.46
 5,800 37.86 38.46 37.46 0 0 0
18/10/2021
38.06
 17,100 38.06 38.06 37.96 0 0 0
15/10/2021
37.56
 7,700 38.36 38.56 37.36 0 0 0
14/10/2021
37.36
 11,700 37.76 38.16 36.96 0 0 0
13/10/2021
37.96
 9,800 37.96 38.46 37.96 0 0 0
12/10/2021
38.46
 8,000 38.46 38.46 37.76 0 0 0
11/10/2021
39.46
 9,600 39.46 39.46 37.96 0 0 0
08/10/2021
39.76
 12,100 38.36 39.76 38.36 0 0 0
07/10/2021
38.16
 6,100 38.26 38.76 38.16 0 0 0
06/10/2021
38.46
 5,600 38.16 38.96 37.96 0 0 0
05/10/2021
38.06
 11,200 38.36 38.36 37.96 0 0 0
04/10/2021
38.16
 6,800 38.56 38.56 38.06 0 0 0
01/10/2021
38.46
 8,200 38.06 39.46 37.96 0 0 0
30/09/2021
37.96
 13,300 37.96 38.96 37.76 0 0 0
29/09/2021
38.96
 300 39.86 39.86 38.96 0 0 0
28/09/2021
38.96
 4,700 42.15 42.15 38.96 0 0 0
27/09/2021
39.96
 13,300 37.26 40.06 37.26 0 0 0
24/09/2021
37.06
 10,800 38.16 38.16 36.66 0 0 0
23/09/2021
37.36
 11,200 39.66 39.76 37.36 0 0 0
22/09/2021
40.16
 5,000 38.96 40.86 38.96 0 0 0
21/09/2021
40.66
 6,100 40.66 40.66 39.96 0 0 0
20/09/2021
40.96
 10,800 42.05 42.95 39.96 0 0 0
17/09/2021
41.95
 5,500 43.95 43.95 41.95 0 0 0
16/09/2021
42.55
 9,000 44.35 44.35 40.76 0 0 0
15/09/2021
41.45
 35,800 42.95 42.95 38.96 0 0 0
14/09/2021
41.95
 19,500 43.15 44.15 41.95 0 0 0
13/09/2021
43.95
 18,700 45.55 45.55 43.95 0 0 0
10/09/2021
44.95
 6,000 46.95 46.95 43.95 0 0 0
09/09/2021
47.35
 15,100 46.45 48.45 43.95 0 0 0
08/09/2021
44.85
 14,700 45.65 45.65 41.26 0 0 0
07/09/2021
45.25
 15,300 46.95 46.95 45.15 0 0 0
06/09/2021
46.95
 27,410 46.85 47.95 45.95 0 0 0
01/09/2021
45.95
 15,600 43.55 49.95 43.55 0 0 0
31/08/2021
45.45
 10,700 45.45 47.95 45.45 0 0 0
30/08/2021
46.95
 34,600 49.35 49.35 42.35 0 0 0
27/08/2021
48.95
 50,400 51.04 51.04 46.05 0 0 0
26/08/2021
44.45
 13,900 43.15 44.45 43.15 0 0 0
25/08/2021
40.96
 27,900 31.97 40.96 31.97 0 0 0
24/08/2021
35.46
 10,500 39.56 39.56 34.96 0 0 0
23/08/2021
39.46
 15,400 40.46 40.46 38.96 0 0 0
20/08/2021
41.95
 14,500 41.95 42.95 41.45 0 1,300 -0.1
19/08/2021
42.55
 11,900 42.45 45.95 38.96 0 0 0
18/08/2021
47.15
 22,300 45.15 47.95 44.95 0 0 0
17/08/2021
47.75
 22,200 50.45 50.45 45.15 0 0 0
16/08/2021
50.35
 8,500 50.25 50.35 50.15 0 0 0
13/08/2021
50.64
 46,400 44.95 50.64 43.15 0 0 0
12/08/2021
47.95
 119,320 59.44 59.44 44.75 0 0 0
11/08/2021
51.74
 14,200 51.74 51.74 39.26 0 0 0
10/08/2021
45.05
 26,400 45.05 45.05 39.26 0 0 0
09/08/2021
39.46
 61,910 38.96 39.46 38.36 0 0 0
06/08/2021
34.66
 29,400 30.37 34.66 30.37 0 0 0
05/08/2021
30.37
 69,500 30.27 30.37 26.97 0 0 0
04/08/2021
26.47
 51,910 26.47 26.47 26.47 0 0 0
03/08/2021
23.07
 5,800 23.07 23.07 23.07 0 0 0
02/08/2021
20.08
 7,000 20.08 20.08 20.08 0 0 0
30/07/2021
17.88
 9,800 17.88 17.88 15.98 0 0 0
29/07/2021
15.58
 0 15.58 15.58 15.58 0 0 0
28/07/2021
15.58
 1,000 15.68 15.68 15.58 0 0 0
27/07/2021
14.98
 1,100 14.18 16.78 14.18 0 0 0
26/07/2021
16.68
 1,000 16.68 16.68 16.68 0 0 0
23/07/2021
16.68
 200 16.68 16.68 16.68 0 0 0
22/07/2021
16.68
 1,600 17.08 17.08 16.68 0 0 0
21/07/2021
17.08
 700 17.08 17.08 17.08 0 0 0
20/07/2021
16.98
 2,500 17.48 17.48 16.98 0 0 0
19/07/2021
17.38
 6,200 18.98 18.98 17.38 0 0 0
16/07/2021
20.38
 600 20.38 20.38 20.38 0 0 0
15/07/2021
23.97
 100 23.97 23.97 23.97 0 0 0
14/07/2021
23.97
 600 23.97 23.97 23.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |