CTCP Vận tải Biển Vinaship (vna)

13.60
0
(0%)
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
(2026-08-18) 		-0.60 -4.23% 24,100 0 0
13.60
17.30
13.60
2 tháng
(2026-07-20) 		-0.40 -2.86% 55,500 0 0
12
17.30
13.60
3 tháng
(2026-06-19) 		-0.90 -6.18% 83,600 0 0
12
17.30
13.60
6 tháng
(2026-03-23) 		-0.13 -0.93% 857,400 0 0
12
20.06
13.60
12 tháng
(2025-09-22) 		-3.87 -22.16% 1,170,700 0 0
12
20.06
13.60
24 tháng
(2024-09-27) 		-9.56 -41.28% 3,481,392 0 0
12
26.23
13.60
36 tháng
(2023-10-03) 		2 17.25% 9,049,248 0 0
7.44
26.23
13.60
60 tháng
(2021-10-13) 		-9.33 -40.68% 55,064,333 -265,290 -11.5
7.44
29
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
11.49
 11,603 12.15 12.15 9.08 0 0 0
15/11/2022
12.15
 4,600 12.15 12.20 10.40 0 0 0
14/11/2022
12.15
 6,300 13.95 13.95 12.04 1,600 0 0.0
11/11/2022
13.95
 9,500 14.12 14.72 13.68 0 0 0
10/11/2022
14.12
 8,600 17.24 17.24 14.12 0 0 0
09/11/2022
17.24
 2,200 16.41 18.00 15.87 0 0 0
08/11/2022
16.41
 1,500 16.69 16.96 16.41 100 0 0.0
07/11/2022
16.69
 931 16.96 16.96 16.69 300 0 0.0
04/11/2022
16.96
 2,600 18.06 18.06 16.96 0 0 0
03/11/2022
18.06
 1,207 18.88 18.88 17.51 0 0 0
02/11/2022
18.88
 5,100 19.59 19.59 16.96 0 0 0
01/11/2022
19.59
 2,028 20.79 20.79 18.60 0 0 0
31/10/2022
20.79
 1,300 18.93 20.96 18.33 0 0 0
28/10/2022
18.93
 2,301 19.70 19.70 18.71 0 0 0
27/10/2022
19.70
 600 21.83 21.83 19.70 0 0 0
26/10/2022
21.83
 300 19.15 21.83 21.83 0 0 0
25/10/2022
19.15
 3,600 19.15 19.15 18.88 0 0 0
24/10/2022
19.15
 10,400 19.70 20.24 16.96 0 0 0
21/10/2022
19.70
 2,328 19.70 19.70 19.26 0 0 0
20/10/2022
19.70
 3,700 19.59 20.19 19.59 100 0 0.0
19/10/2022
19.59
 312 20.68 20.68 19.59 0 0 0
18/10/2022
20.68
 9,200 19.70 20.68 19.20 0 0 0
17/10/2022
19.70
 500 20.14 20.52 19.70 0 0 0
14/10/2022
20.14
 2,600 19.97 20.24 20.14 0 0 0
13/10/2022
19.97
 3,900 20.24 21.28 19.86 0 0 0
12/10/2022
20.24
 4,100 21.83 22.38 19.97 0 0 0
11/10/2022
21.83
 5,402 20.41 23.14 21.61 0 0 0
10/10/2022
20.41
 4,432 20.52 20.52 20.19 0 0 0
07/10/2022
20.52
 75,501 21.12 21.12 19.20 200 0 0.0
06/10/2022
21.12
 9,870 22.16 22.49 21.12 0 0 0
05/10/2022
22.16
 4,800 20.85 22.32 19.37 0 0 0
04/10/2022
20.85
 6,804 20.79 22.98 20.85 0 0 0
03/10/2022
20.79
 7,125 22.43 22.43 20.79 0 0 0
30/09/2022
22.43
 1,600 22.38 22.76 20.79 0 0 0
29/09/2022
22.38
 6,201 21.07 24.02 21.12 0 0 0
28/09/2022
21.07
 4,800 21.94 22.87 20.79 0 0 0
27/09/2022
21.94
 363 21.78 21.94 21.89 0 0 0
26/09/2022
21.78
 9,700 22.49 23.25 21.78 0 0 0
23/09/2022
22.49
 8,900 23.25 23.47 22.49 0 0 0
22/09/2022
23.25
 2,334 22.71 23.42 22.10 0 0 0
21/09/2022
22.71
 2,910 22.98 22.98 20.57 0 0 0
20/09/2022
22.98
 110 23.64 23.64 22.98 0 0 0
19/09/2022
23.64
 600 22.82 23.64 23.64 0 0 0
16/09/2022
22.82
 6,600 23.69 23.91 22.82 0 0 0
15/09/2022
23.69
 23,710 23.58 23.69 22.54 0 10,000 -0.4
14/09/2022
23.58
 3,100 22.60 23.97 22.43 0 0 0
13/09/2022
22.60
 13,820 23.42 23.42 22.54 0 0 0
12/09/2022
23.42
 2,428 24.18 24.18 22.93 0 0 0
09/09/2022
24.18
 7,903 24.57 24.57 22.76 0 0 0
08/09/2022
24.57
 0 24.62 24.57 24.57 0 0 0
07/09/2022
24.62
 527 24.24 24.62 24.40 0 0 0
06/09/2022
24.24
 14,200 24.07 24.57 24.13 0 4,000 -0.2
05/09/2022
24.07
 16,300 24.46 24.79 23.58 0 1,900 -0.1
31/08/2022
24.46
 1,022 24.18 24.46 23.53 0 0 0
30/08/2022
24.18
 7,902 24.68 25.99 24.07 0 100 -0.0
29/08/2022
24.68
 25,800 24.90 27.63 23.91 0 0 0
26/08/2022
24.90
 114,309 23.64 25.06 23.53 0 4,500 -0.2
25/08/2022
23.64
 3,300 23.53 23.86 23.25 0 0 0
24/08/2022
23.53
 2,750 24.07 24.07 23.53 0 0 0
23/08/2022
24.07
 8,900 23.25 24.07 22.49 0 2,500 -0.1
22/08/2022
23.25
 5,901 23.97 23.97 22.60 0 0 0
19/08/2022
23.97
 6,400 23.75 24.79 23.36 0 0 0
18/08/2022
23.75
 3,107 23.86 23.97 23.04 0 0 0
17/08/2022
23.86
 22,105 24.18 24.18 23.75 0 4,000 -0.2
16/08/2022
24.18
 13,932 24.35 24.90 23.53 0 0 0
15/08/2022
24.35
 16,202 24.40 24.90 24.35 0 0 0
12/08/2022
24.40
 5,004 24.40 24.57 23.25 0 0 0
11/08/2022
24.40
 11,820 24.24 24.79 24.18 0 0 0
10/08/2022
24.24
 32,200 23.97 24.84 23.97 0 0 0
09/08/2022
23.97
 29,710 24.18 24.73 23.86 0 2,000 -0.1
08/08/2022
24.18
 47,000 23.53 24.18 23.25 0 0 0
05/08/2022
23.53
 8,308 23.80 24.07 23.53 0 0 0
04/08/2022
23.80
 30,201 23.80 23.80 23.20 0 0 0
03/08/2022
23.80
 72,901 22.82 23.80 22.76 0 0 0
02/08/2022
22.82
 21,800 22.98 22.98 22.71 0 0 0
01/08/2022
22.98
 50,400 22.87 23.09 22.43 0 3,100 -0.1
29/07/2022
22.87
 18,500 22.98 22.98 22.43 0 2,000 -0.1
28/07/2022
22.98
 30,400 23.25 23.25 22.54 0 0 0
27/07/2022
23.25
 40,300 22.43 23.25 22.21 0 0 0
26/07/2022
22.43
 20,223 23.09 23.69 22.43 0 0 0
25/07/2022
23.09
 35,102 23.14 23.69 22.71 0 0 0
22/07/2022
23.14
 100,300 22.32 23.14 21.89 0 0 0
21/07/2022
22.32
 29,500 21.94 23.25 21.89 0 0 0
20/07/2022
21.94
 34,900 22.21 22.71 21.94 0 0 0
19/07/2022
22.21
 59,120 21.01 22.21 19.86 0 0 0
18/07/2022
21.01
 34,103 20.24 21.07 20.35 0 0 0
15/07/2022
20.24
 5,600 20.24 20.24 20.19 0 0 0
14/07/2022
20.24
 29,101 20.19 21.01 19.31 0 0 0
13/07/2022
20.19
 7,300 20.03 20.19 19.75 0 0 0
12/07/2022
20.03
 12,918 19.15 20.14 19.04 0 3,000 -0.1
11/07/2022
19.15
 15,615 19.37 19.64 18.60 0 0 0
08/07/2022
19.37
 13,900 19.10 19.48 19.31 0 4,600 -0.2
07/07/2022
19.10
 7,601 19.04 19.15 18.88 0 0 0
06/07/2022
19.04
 39,901 18.93 19.42 18.38 0 0 0
05/07/2022
18.93
 40,100 19.42 19.70 18.93 0 0 0
04/07/2022
19.42
 20,077 19.15 20.74 19.31 0 0 0
01/07/2022
19.15
 37,500 18.77 19.42 18.88 0 0 0
30/06/2022
18.77
 19,900 19.53 19.64 18.77 0 300 -0.0
29/06/2022
19.53
 20,215 18.44 19.59 18.33 0 0 0
28/06/2022
18.44
 15,801 18.55 18.82 18.33 1,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |