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

50
-0.30
(-0.60%)
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
(2026-02-11) 		-14.90 -23.28% 692,400 0 0
49.10
73.40
50
2 tháng
(2026-01-12) 		-8.40 -14.61% 1,865,000 0 0
49.10
73.40
50
3 tháng
(2025-12-15) 		6 13.92% 2,029,900 0 0
43.10
73.40
50
6 tháng
(2025-09-15) 		-5.80 -10.56% 2,242,500 0 0
43.10
73.40
50
12 tháng
(2025-03-18) 		-29.30 -37.37% 3,633,600 0 0
43.10
82.40
50
24 tháng
(2024-03-25) 		32.12 189.14% 11,545,997 0 0
15.78
88.80
50
36 tháng
(2023-03-29) 		33.92 223.38% 12,080,051 -500 -0.0
11.39
88.80
50
60 tháng
(2021-04-08) 		36.61 293.23% 14,432,461 -1,800 -0.1
10.89
88.80
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
39.46
 23,100 37.46 39.86 33.66 0 0 0
08/03/2022
36.56
 25,500 39.96 39.96 36.16 0 0 0
07/03/2022
41.06
 26,542 43.95 43.95 39.06 0 0 0
04/03/2022
39.06
 56,500 36.96 39.06 36.96 0 0 0
03/03/2022
36.16
 32,116 31.87 36.16 31.87 0 0 0
02/03/2022
31.47
 3,600 31.47 31.47 31.47 0 0 0
01/03/2022
31.67
 3,400 31.07 31.97 31.07 0 0 0
28/02/2022
31.07
 1,500 31.07 31.07 31.07 0 0 0
25/02/2022
30.97
 3,000 30.97 31.17 30.97 0 0 0
24/02/2022
30.87
 5,300 30.87 31.37 30.07 0 0 0
23/02/2022
30.87
 3,409 30.87 31.07 30.87 0 0 0
22/02/2022
30.77
 2,800 30.57 30.87 30.57 0 0 0
21/02/2022
30.97
 2,200 30.47 31.87 30.47 0 0 0
18/02/2022
30.47
 2,300 30.17 32.16 30.17 0 0 0
17/02/2022
30.47
 8,334 30.37 30.47 29.97 0 0 0
16/02/2022
30.47
 1,300 30.47 30.47 30.47 0 0 0
15/02/2022
31.87
 1,000 29.97 31.87 29.47 0 0 0
14/02/2022
30.67
 6,400 29.77 30.67 28.97 0 0 0
11/02/2022
30.37
 1,000 29.07 30.97 29.07 0 0 0
10/02/2022
30.97
 1,100 30.97 30.97 30.87 0 0 0
09/02/2022
29.97
 1,200 31.97 31.97 29.97 0 0 0
08/02/2022
31.97
 1,100 34.16 34.16 31.47 0 0 0
07/02/2022
31.27
 5,036 30.77 31.37 30.67 0 0 0
28/01/2022
29.47
 5,200 29.67 29.67 27.57 0 0 0
27/01/2022
29.97
 700 30.17 30.17 29.97 0 0 0
26/01/2022
30.17
 1,000 30.17 30.17 30.17 0 0 0
25/01/2022
30.97
 6,800 29.07 30.97 29.07 0 0 0
24/01/2022
28.97
 600 29.17 29.17 28.97 0 0 0
21/01/2022
29.67
 3,500 30.17 30.17 29.67 0 0 0
20/01/2022
30.07
 1,600 30.17 30.17 30.07 0 0 0
19/01/2022
29.67
 2,400 30.67 30.77 29.67 0 0 0
18/01/2022
30.57
 2,400 29.97 30.57 29.97 0 0 0
17/01/2022
29.97
 5,600 33.96 33.96 29.87 0 0 0
14/01/2022
33.96
 2,800 31.97 33.96 31.97 0 0 0
13/01/2022
33.86
 1,900 34.16 34.16 33.86 0 0 0
12/01/2022
33.96
 21,600 31.87 35.06 31.87 0 0 0
11/01/2022
30.57
 5,300 30.97 30.97 30.47 0 0 0
10/01/2022
30.47
 1,500 30.37 30.57 30.37 0 0 0
07/01/2022
30.57
 6,700 30.67 30.97 30.47 0 0 0
06/01/2022
30.57
 3,500 31.97 32.36 30.37 0 0 0
05/01/2022
30.97
 2,900 30.07 30.97 30.07 0 0 0
04/01/2022
30.77
 3,200 29.57 30.77 29.47 0 0 0
31/12/2021
30.47
 500 31.07 31.07 30.47 0 0 0
30/12/2021
30.17
 900 30.87 31.97 30.17 0 0 0
29/12/2021
30.47
 600 31.27 31.27 30.47 0 0 0
28/12/2021
31.47
 1,000 32.96 32.96 31.47 0 0 0
27/12/2021
32.96
 200 29.97 32.96 29.97 0 0 0
24/12/2021
30.47
 3,300 30.77 30.77 30.07 0 0 0
23/12/2021
30.47
 3,100 31.57 31.57 29.97 0 0 0
22/12/2021
31.97
 1,500 31.97 32.16 31.37 0 0 0
21/12/2021
31.97
 3,600 32.96 32.96 31.97 0 0 0
20/12/2021
31.97
 5,100 32.66 33.26 31.87 0 0 0
17/12/2021
32.96
 4,600 31.57 32.96 31.57 0 0 0
16/12/2021
31.87
 1,300 34.06 34.26 31.87 0 0 0
15/12/2021
34.46
 6,800 33.86 34.96 33.86 0 0 0
14/12/2021
32.56
 5,200 31.57 33.16 31.17 0 0 0
13/12/2021
32.86
 3,700 32.96 32.96 31.17 0 0 0
10/12/2021
32.46
 6,400 32.46 33.86 32.46 0 0 0
09/12/2021
33.96
 5,500 31.97 33.96 31.97 0 0 0
08/12/2021
33.96
 4,700 34.06 34.16 33.96 0 0 0
07/12/2021
35.36
 2,600 33.16 35.86 33.06 0 0 0
06/12/2021
34.96
 1,100 34.96 35.96 34.96 0 0 0
03/12/2021
34.96
 1,000 35.06 35.06 34.96 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |