CTCP Vận tải Biển Vinaship (vna)

15
0.50
(3.45%)
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
(2026-02-23) 		-2.20 -13.17% 119,100 -500 -0.0
14.30
18.10
15
2 tháng
(2026-01-19) 		-2.50 -14.71% 146,800 -500 -0.0
14.30
18.10
15
3 tháng
(2025-12-18) 		-3 -17.14% 157,300 -500 -0.0
14.30
18.10
15
6 tháng
(2025-09-19) 		-4.40 -23.28% 295,400 -500 -0.0
14.30
18.90
15
12 tháng
(2025-03-24) 		-5.85 -28.74% 955,400 -500 -0.0
14.30
20.90
15
24 tháng
(2024-03-28) 		3.10 27.20% 7,253,741 -8,896 -0.2
10.66
26.26
15
36 tháng
(2023-04-03) 		-1.86 -11.36% 9,262,584 -31,696 -0.7
10.03
26.26
15
60 tháng
(2021-04-13) 		10.57 268.71% 103,283,573 -227,474 -10.1
3.25
30.21
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2022
22.97
 827,742 22.68 22.97 21.60 100 20,100 -0.8
07/03/2022
22.68
 502,705 22.51 23.54 21.66 300 24,700 -1.0
04/03/2022
22.51
 384,021 23.42 24.17 21.94 100 2,000 -0.1
03/03/2022
23.42
 564,525 21.83 23.94 21.66 100 6,000 -0.2
02/03/2022
21.83
 449,912 21.15 21.89 20.63 300 1,000 -0.0
01/03/2022
21.15
 314,233 20.63 21.20 20.23 0 1,000 -0.0
28/02/2022
20.63
 355,961 20.69 20.75 19.89 1,700 1,000 0.0
25/02/2022
20.69
 784,418 20.12 20.80 19.66 400 20 0.0
24/02/2022
20.12
 729,768 19.49 20.18 18.81 3,200 3,000 0.0
23/02/2022
19.49
 408,321 18.52 19.61 18.35 0 0 0
22/02/2022
18.52
 510,919 17.95 18.81 17.90 0 4,600 -0.1
21/02/2022
17.95
 246,112 17.84 18.30 17.44 0 0 0
18/02/2022
17.84
 224,800 17.50 18.12 16.93 0 2,100 -0.1
17/02/2022
17.50
 180,720 17.27 18.24 16.81 100 0 0.0
16/02/2022
17.27
 291,530 16.70 17.27 16.64 0 0 0
15/02/2022
16.70
 131,947 16.64 16.93 16.59 0 0 0
14/02/2022
16.64
 332,806 16.07 17.21 15.50 200 100 0.0
11/02/2022
16.07
 119,724 16.07 16.81 15.67 0 700 -0.0
10/02/2022
16.07
 170,900 16.53 16.70 15.73 7,100 0 0.2
09/02/2022
16.53
 223,146 15.96 17.16 15.96 5,100 0 0.1
08/02/2022
15.96
 238,105 14.65 16.02 14.65 3,200 0 0.1
07/02/2022
14.65
 172,822 12.94 14.76 12.94 0 0 0
28/01/2022
12.94
 67,200 12.77 13.05 12.77 0 100 -0.0
27/01/2022
12.77
 76,700 13.11 13.11 12.71 0 0 0
26/01/2022
13.11
 101,149 13.34 13.51 12.82 0 0 0
25/01/2022
13.34
 95,661 12.60 13.34 12.54 0 0 0
24/01/2022
12.60
 121,122 13.51 13.62 12.60 1,000 0 0.0
21/01/2022
13.51
 164,700 12.99 13.68 12.77 0 0 0
20/01/2022
12.99
 163,900 11.85 13.11 11.68 1,000 0 0.0
19/01/2022
11.85
 186,400 12.65 12.77 11.46 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |