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

64.70
1
(1.57%)
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) 		16.90 36.34% 945,900 0 0
45.70
73.40
63
2 tháng
(2025-11-28) 		17.50 38.13% 1,007,000 0 0
43.10
73.40
63
3 tháng
(2025-10-29) 		16.70 35.76% 1,079,500 0 0
43.10
73.40
63
6 tháng
(2025-07-31) 		4.10 6.91% 1,363,000 0 0
43.10
73.40
63
12 tháng
(2025-02-03) 		-15.10 -19.24% 4,166,044 0 0
43.10
88.80
63
24 tháng
(2024-02-07) 		44.62 237.60% 10,584,850 0 0
15.78
88.80
63
36 tháng
(2023-02-13) 		46.12 266.87% 11,055,851 -500 -0.0
11.39
88.80
63
60 tháng
(2021-02-22) 		50.91 407.75% 13,367,361 -1,800 -0.1
10.89
88.80
63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |