CTCP Vận tải Biển Vinaship (vna)

17
-0.20
(-1.16%)
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) 		-0.70 -3.89% 29,000 0 0
16.20
18
17
2 tháng
(2025-10-06) 		-0.50 -2.81% 90,500 0 0
16.10
18.10
17
3 tháng
(2025-09-08) 		-1.30 -6.99% 156,000 0 0
16.10
19
17
6 tháng
(2025-06-09) 		-2.27 -11.61% 361,500 0 0
16.10
20.90
17
12 tháng
(2024-12-10) 		-4.98 -22.37% 1,244,786 -1,751 -0.0
16.10
25.68
17
24 tháng
(2023-12-19) 		5.90 51.77% 7,616,696 -10,396 -0.2
10.03
26.26
17
36 tháng
(2022-12-21) 		0.20 1.18% 9,370,483 -36,196 -0.8
10.03
26.26
17
60 tháng
(2020-12-31) 		15.02 658.84% 123,511,956 -233,974 -10.1
2.11
30.21
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
18.87
 226,500 19.09 19.15 18.58 0 0 0
25/11/2021
19.09
 205,080 19.38 19.55 18.52 0 0 0
24/11/2021
19.38
 230,660 19.89 20.52 19.15 0 300 -0.0
23/11/2021
19.89
 268,050 18.24 20.46 17.21 300 0 0.0
22/11/2021
18.24
 566,587 20.75 20.75 18.07 1,100 0 0.0
19/11/2021
20.75
 885,596 22.17 22.17 20.12 2,000 0 0.1
18/11/2021
22.17
 348,453 22.85 23.25 22.11 3,000 0 0.1
17/11/2021
22.85
 319,876 23.20 23.65 22.68 0 21,200 -0.8
16/11/2021
23.20
 937,900 22.00 23.54 21.26 0 0 0
15/11/2021
22.00
 723,600 22.97 23.08 21.89 200 0 0.0
12/11/2021
22.97
 416,930 23.03 23.20 22.40 0 0 0
11/11/2021
23.03
 389,200 23.54 23.60 22.80 200 100 0.0
10/11/2021
23.54
 343,620 23.65 23.94 23.08 0 200 -0.0
09/11/2021
23.65
 432,910 23.42 24.91 23.25 300 10,000 -0.4
08/11/2021
23.42
 325,802 22.80 23.65 22.80 100 0 0.0
05/11/2021
22.80
 724,665 23.42 23.42 22.40 200 0 0.0
04/11/2021
23.42
 442,529 23.37 24.39 22.28 0 0 0
03/11/2021
23.37
 774,795 25.48 25.76 23.25 0 30 -0.0
02/11/2021
25.48
 647,778 25.76 26.22 25.08 0 5,300 -0.2
01/11/2021
25.76
 949,105 25.65 27.93 25.65 0 0 0
29/10/2021
25.65
 702,266 25.31 25.93 24.79 0 0 0
28/10/2021
25.31
 571,112 25.02 26.22 24.39 500 0 0.0
27/10/2021
25.02
 513,100 25.08 25.93 24.79 0 16,000 -0.7
26/10/2021
25.08
 907,200 23.31 25.36 23.03 0 7,400 -0.3
25/10/2021
23.31
 261,200 23.60 23.94 22.97 0 0 0
22/10/2021
23.60
 231,700 23.77 23.94 23.60 0 0 0
21/10/2021
23.77
 255,300 23.71 24.11 23.65 0 0 0
20/10/2021
23.71
 298,200 23.65 23.88 23.42 2,000 0 0.1
19/10/2021
23.65
 245,600 23.88 24.51 23.42 0 0 0
18/10/2021
23.88
 482,200 23.60 24.28 23.03 0 0 0
15/10/2021
23.60
 260,700 23.65 23.77 23.25 0 0 0
14/10/2021
23.65
 302,900 23.88 23.94 23.37 0 0 0
13/10/2021
23.88
 304,100 23.99 24.39 23.37 0 0 0
12/10/2021
23.99
 363,900 24.51 24.74 23.14 0 0 0
11/10/2021
24.51
 359,500 24.74 25.36 24.51 0 0 0
08/10/2021
24.74
 657,000 23.71 25.02 23.65 0 2,800 -0.1
07/10/2021
23.71
 365,300 23.25 23.94 22.80 0 1,700 -0.1
06/10/2021
23.25
 311,600 22.28 23.37 22.00 4,000 0 0.2
05/10/2021
22.28
 841,752 23.71 23.71 22.23 202 4,100 -0.2
04/10/2021
23.71
 365,548 24.51 24.56 23.65 0 8,000 -0.3
01/10/2021
24.51
 413,088 24.56 25.08 20.80 49,580 49,580 0.0
30/09/2021
24.56
 735,518 23.31 25.08 23.37 0 6,200 -0.3
29/09/2021
23.31
 242,270 23.42 23.54 22.80 0 400 -0.0
28/09/2021
23.42
 354,228 23.60 24.05 22.80 200 18,000 -0.7
27/09/2021
23.60
 423,244 21.66 23.94 21.77 3,600 4,000 -0.0
24/09/2021
21.66
 532,793 22.06 22.40 21.43 3,000 14,300 -0.4
23/09/2021
22.06
 540,575 23.88 24.39 21.94 36,700 800 1.4
22/09/2021
23.88
 337,222 24.39 24.51 19.95 0 2,000 -0.1
21/09/2021
24.39
 482,834 24.51 24.51 21.09 7,000 2,000 0.2
20/09/2021
24.51
 356,253 25.08 25.88 23.54 7,100 9,500 -0.1
17/09/2021
25.08
 572,622 24.68 25.76 23.42 300 5,200 -0.2
16/09/2021
24.68
 789,105 26.05 26.05 23.94 2,300 10,700 -0.4
15/09/2021
26.05
 767,100 27.24 27.81 23.94 0 0 0
14/09/2021
27.24
 462,619 25.13 27.87 25.19 12,900 17,500 -0.2
13/09/2021
25.13
 627,500 24.05 25.36 23.37 38,400 38,500 0.0
10/09/2021
24.05
 748,815 23.48 24.68 22.80 6,800 6,000 0.0
09/09/2021
23.48
 643,997 22.23 23.99 21.66 1,900 149,700 -5.9
08/09/2021
22.23
 899,792 21.26 22.23 20.23 65,000 4,000 2.3
07/09/2021
21.26
 1,311,929 22.57 22.97 20.97 27,100 100 1.0
06/09/2021
22.57
 773,400 20.23 22.57 20.23 155,700 5,000 6.0
01/09/2021
20.23
 1,210,400 18.24 20.63 18.24 2,300 2,000 0.0
31/08/2021
18.24
 1,061,193 17.78 19.15 17.10 3,000 11,900 -0.3
30/08/2021
17.78
 552,535 18.01 18.52 17.10 0 0 0
27/08/2021
18.01
 965,182 16.93 18.35 17.27 3,100 9,000 -0.2
26/08/2021
16.93
 1,425,125 14.93 16.93 14.93 4,400 29,400 -0.7
25/08/2021
14.93
 426,168 15.05 15.22 14.25 3,500 0 0.1
24/08/2021
15.05
 352,249 15.10 15.62 14.65 2,500 5,000 -0.1
23/08/2021
15.10
 671,677 15.33 15.67 15.10 1,200 300 0.0
20/08/2021
15.33
 989,800 15.62 16.13 14.70 1,000 900 0.0
19/08/2021
15.62
 292,200 14.99 15.73 14.88 700 9,400 -0.2
18/08/2021
14.99
 938,100 14.65 15.50 13.96 3,200 0 0.1
17/08/2021
14.65
 959,400 15.96 16.53 14.65 14,800 3,300 0.3
16/08/2021
15.96
 668,700 17.04 17.04 15.50 9,500 0 0.3
13/08/2021
17.04
 669,100 16.36 18.24 14.65 9,100 3,000 0.2
12/08/2021
16.36
 879,300 17.95 18.64 16.24 15,900 28,600 -0.4
11/08/2021
17.95
 1,968,839 19.04 20.06 17.10 21,300 1,800 0.6
10/08/2021
19.04
 955,037 17.38 19.49 16.53 1,000 16,800 -0.5
09/08/2021
17.38
 334,099 15.96 17.38 15.96 1,900 0 0.1
06/08/2021
15.96
 453,100 14.82 16.53 13.68 4,000 1,500 0.1
05/08/2021
14.82
 519,600 15.90 17.67 13.74 6,900 2,000 0.1
04/08/2021
15.90
 338,500 14.08 15.90 14.25 3,700 1,000 0.1
03/08/2021
14.08
 489,500 12.88 14.08 12.88 2,000 0 0.0
02/08/2021
12.88
 546,900 11.23 12.88 11.17 2,000 0 0.0
30/07/2021
11.23
 185,400 10.83 11.68 10.77 0 0 0
29/07/2021
10.83
 154,808 9.69 10.83 9.69 1,000 0 0.0
28/07/2021
9.69
 35,000 9.97 10.03 9.69 100 0 0.0
27/07/2021
9.97
 53,900 9.97 10.26 9.97 0 0 0
26/07/2021
9.97
 50,200 9.97 9.97 9.69 0 0 0
23/07/2021
9.97
 115,100 10.03 10.09 9.86 0 300 -0.0
22/07/2021
10.03
 124,602 9.69 10.15 9.52 0 0 0
21/07/2021
9.69
 33,700 9.86 9.86 9.58 0 700 -0.0
20/07/2021
9.86
 45,200 9.75 10.15 9.69 300 0 0.0
19/07/2021
9.75
 135,000 9.46 10.26 8.55 0 0 0
16/07/2021
9.46
 130,500 9.52 9.69 9.12 600 300 0.0
15/07/2021
9.52
 11,500 9.29 9.58 9.23 200 0 0.0
14/07/2021
9.29
 57,400 9.35 9.69 9.29 400 0 0.0
13/07/2021
9.35
 12,502 9.18 9.69 9.23 0 0 0
12/07/2021
9.18
 118,600 9.58 9.58 8.55 0 0 0
09/07/2021
9.58
 74,000 9.58 9.97 9.46 0 400 -0.0
08/07/2021
9.58
 96,266 9.29 9.97 9.23 25,600 200 0.4

Chính sách bảo mật | Điều khoản sử dụng |