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)
18/01/2022
12.65
 140,000 13.39 13.68 12.25 0 0 0
17/01/2022
13.39
 366,013 14.93 15.33 12.77 200 0 0.0
14/01/2022
14.93
 279,563 15.90 15.90 14.53 500 8,000 -0.2
13/01/2022
15.90
 116,321 16.81 17.38 15.67 0 0 0
12/01/2022
16.81
 144,000 17.33 17.33 16.24 0 2,100 -0.1
11/01/2022
17.33
 114,297 17.38 18.01 17.21 0 0 0
10/01/2022
17.38
 363,820 18.47 18.52 17.10 0 0 0
07/01/2022
18.47
 166,413 18.01 18.81 17.84 5,000 1,000 0.1
06/01/2022
18.01
 136,705 18.52 18.69 17.95 0 1,000 -0.0
05/01/2022
18.52
 412,500 18.30 18.98 17.95 0 1,000 -0.0
04/01/2022
18.30
 145,800 18.18 18.58 18.12 0 0 0
31/12/2021
18.18
 115,301 18.64 18.98 18.01 100 0 0.0
30/12/2021
18.64
 171,500 18.07 19.09 18.07 5,100 0 0.2
29/12/2021
18.07
 228,000 17.44 18.24 17.38 100 0 0.0
28/12/2021
17.44
 124,600 17.73 17.95 17.27 0 0 0
27/12/2021
17.73
 79,005 17.61 18.01 17.50 0 0 0
24/12/2021
17.61
 127,500 17.38 17.95 17.10 0 0 0
23/12/2021
17.38
 415,300 18.35 18.35 17.10 800 0 0.0
22/12/2021
18.35
 268,669 18.75 18.75 18.24 100 0 0.0
21/12/2021
18.75
 246,600 18.81 19.09 18.24 300 0 0.0
20/12/2021
18.81
 400,800 19.83 19.83 18.81 200 0 0.0
17/12/2021
19.83
 260,500 20.75 20.75 19.72 300 0 0.0
16/12/2021
20.75
 265,300 20.86 21.83 20.52 100 0 0.0
15/12/2021
20.86
 749,400 19.26 21.37 19.04 0 0 0
14/12/2021
19.26
 296,030 18.81 19.38 18.58 0 0 0
13/12/2021
18.81
 135,526 18.69 19.26 18.69 0 0 0
10/12/2021
18.69
 112,640 19.04 19.04 18.52 120 0 0.0
09/12/2021
19.04
 127,191 18.64 19.38 18.52 0 0 0
08/12/2021
18.64
 97,900 18.69 18.87 18.41 0 0 0
07/12/2021
18.69
 127,404 18.35 18.81 18.24 100 2,500 -0.1
06/12/2021
18.35
 174,710 18.58 19.04 17.95 300 0 0.0
03/12/2021
18.58
 110,027 19.15 19.38 18.58 300 0 0.0
02/12/2021
19.15
 172,670 19.32 19.61 17.95 100 0 0.0
01/12/2021
19.32
 121,531 19.26 19.55 19.15 200 0 0.0
30/11/2021
19.26
 211,894 19.38 19.66 18.87 800 0 0.0
29/11/2021
19.38
 243,382 18.87 20.06 17.67 2,500 500 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |