CTCP Giao nhận Kho vận Ngoại Thương Việt Nam (vin)

15.90
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
(2026-05-20) 		0.50 3.25% 1,700 0 0
15.40
15.90
15.90
2 tháng
(2026-04-20) 		-0.80 -4.79% 2,700 0 0
15.20
17.30
15.90
3 tháng
(2026-03-23) 		1.80 12.77% 14,800 0 0
14.10
18.60
15.90
6 tháng
(2025-12-22) 		-2.10 -11.67% 436,300 0 0
14.10
18.60
15.90
12 tháng
(2025-06-24) 		1.40 9.66% 793,400 -15,600 -0.3
12.40
19.60
15.90
24 tháng
(2024-07-01) 		-2.03 -11.33% 1,148,234 -30,157 -0.5
11.79
19.75
15.90
36 tháng
(2023-07-05) 		-0.28 -1.72% 1,263,157 -30,957 -0.5
11.79
22.10
15.90
60 tháng
(2021-07-15) 		4.23 36.29% 2,953,104 -31,757 -0.5
9.67
36.76
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2022
17.66
 1,600 13.34 17.66 13.18 0 0 0
13/01/2022
15.58
 2,300 13.42 15.98 13.42 0 0 0
12/01/2022
17.10
 600 15.18 18.38 14.54 0 0 0
11/01/2022
19.18
 800 16.78 19.18 16.78 0 0 0
10/01/2022
19.74
 0 19.74 19.74 19.74 0 0 0
07/01/2022
19.74
 7,300 19.74 19.74 17.34 2,000 0 0.0
06/01/2022
17.50
 20,500 15.58 17.50 15.58 0 900 -0.0
05/01/2022
15.26
 0 15.26 15.26 15.26 0 0 0
04/01/2022
15.26
 0 15.26 15.26 15.26 0 0 0
31/12/2021
15.34
 2,700 15.18 15.34 15.18 0 0 0
30/12/2021
15.34
 200 15.34 15.34 15.34 0 0 0
29/12/2021
15.18
 0 15.18 15.18 15.18 0 0 0
28/12/2021
15.18
 1,400 15.10 15.18 15.18 0 0 0
27/12/2021
15.10
 900 15.18 15.18 15.10 0 0 0
24/12/2021
15.10
 0 15.10 15.10 15.10 0 0 0
23/12/2021
14.86
 5,300 15.10 15.18 14.86 0 0 0
22/12/2021
14.86
 501 15.18 15.18 14.86 0 0 0
21/12/2021
15.18
 21,000 15.18 15.18 15.02 0 0 0
20/12/2021
15.18
 0 15.18 15.18 15.18 0 0 0
17/12/2021
15.18
 100 15.18 15.18 15.18 0 0 0
16/12/2021
15.02
 1,900 15.18 15.26 14.94 0 0 0
15/12/2021
15.58
 1,300 15.18 15.58 15.18 0 0 0
14/12/2021
15.34
 800 15.26 15.42 14.94 0 0 0
13/12/2021
15.50
 1,200 15.50 15.90 15.10 0 0 0
10/12/2021
15.18
 1,300 15.10 15.18 15.10 0 0 0
09/12/2021
15.10
 1,700 15.10 15.10 15.10 100 0 0.0
08/12/2021
14.70
 200 14.62 14.70 14.62 0 0 0
07/12/2021
14.38
 1,700 15.10 15.10 14.38 0 0 0
06/12/2021
14.30
 1,000 14.30 14.30 14.30 0 0 0
03/12/2021
14.78
 3,100 15.10 15.10 14.78 0 0 0
02/12/2021
15.18
 0 15.18 15.18 15.18 0 0 0
01/12/2021
15.18
 5,000 15.18 15.18 15.18 0 0 0
30/11/2021
14.06
 7,500 15.18 16.06 14.06 0 0 0
29/11/2021
15.42
 400 15.66 15.66 15.42 0 0 0
26/11/2021
14.86
 0 14.86 14.86 14.86 0 0 0
25/11/2021
14.86
 400 14.86 14.86 14.86 0 0 0
24/11/2021
14.86
 1,200 14.86 14.86 14.86 100 200 -0.0
23/11/2021
12.94
 5,000 14.46 14.46 12.94 0 0 0
22/11/2021
15.18
 101 15.18 15.18 15.18 0 100 -0.0
19/11/2021
15.18
 2,600 15.98 15.98 15.18 0 0 0
18/11/2021
15.98
 2,000 15.42 15.98 15.42 0 0 0
17/11/2021
15.98
 0 15.98 15.98 15.98 0 0 0
16/11/2021
15.98
 0 15.98 15.98 15.98 0 0 0
15/11/2021
15.98
 100 15.98 15.98 15.98 0 0 0
12/11/2021
14.70
 500 14.70 14.70 14.70 0 0 0
11/11/2021
14.78
 16,700 14.86 14.86 14.70 0 0 0
10/11/2021
14.86
 27,000 14.86 14.86 14.78 0 0 0
09/11/2021
14.78
 7,100 14.78 14.78 14.78 300 0 0.0
08/11/2021
14.78
 8,500 15.98 15.98 14.78 100 0 0.0
05/11/2021
14.94
 400 14.94 14.94 14.94 0 0 0
04/11/2021
16.38
 1,000 16.38 16.38 16.22 0 0 0
03/11/2021
16.46
 300 16.46 16.46 16.46 300 0 0.0
02/11/2021
16.46
 13,100 14.78 16.62 14.78 0 0 0
01/11/2021
14.46
 900 14.54 14.54 14.38 0 0 0
29/10/2021
14.38
 0 14.38 14.38 14.38 0 0 0
28/10/2021
14.38
 500 14.38 14.38 14.38 0 0 0
27/10/2021
14.78
 11,900 14.46 14.78 14.46 0 0 0
26/10/2021
14.78
 10,100 14.38 14.78 14.38 0 0 0
25/10/2021
14.70
 300 14.86 14.86 14.70 0 0 0
22/10/2021
14.86
 900 14.38 14.86 14.38 0 0 0
21/10/2021
14.38
 0 14.38 14.38 14.38 0 0 0
20/10/2021
14.38
 3,100 14.38 15.18 14.38 0 0 0
19/10/2021
14.38
 100 14.38 14.38 14.38 0 0 0
18/10/2021
15.42
 0 15.42 15.42 15.42 0 0 0
15/10/2021
16.38
 1,100 14.78 16.38 14.78 0 0 0
14/10/2021
14.62
 2,100 14.70 14.70 14.38 0 0 0
13/10/2021
14.38
 3,200 14.38 14.38 14.30 0 0 0
12/10/2021
14.38
 1,700 14.38 14.38 14.30 0 0 0
11/10/2021
14.38
 2,100 14.22 14.38 14.22 0 0 0
08/10/2021
14.22
 2,300 14.14 14.22 14.14 0 0 0
07/10/2021
14.38
 13,400 14.38 14.38 14.22 0 0 0
06/10/2021
14.38
 2,010 14.38 14.38 14.38 0 0 0
05/10/2021
14.38
 400 14.38 14.38 14.38 0 0 0
04/10/2021
14.38
 11,600 14.22 14.38 14.22 0 0 0
01/10/2021
14.06
 8,500 14.38 14.38 14.06 0 0 0
30/09/2021
14.06
 10,000 14.06 14.14 14.06 0 0 0
29/09/2021
14.38
 9,000 12.94 14.38 12.94 0 0 0
28/09/2021
14.14
 6,700 14.30 14.38 14.14 0 0 0
27/09/2021
14.06
 5,500 14.38 14.54 13.18 0 0 0
24/09/2021
14.70
 14,100 14.30 14.70 14.30 0 0 0
23/09/2021
14.30
 15,800 14.38 14.94 14.22 0 0 0
22/09/2021
15.10
 18,300 14.46 15.50 13.98 400 0 0.0
21/09/2021
14.86
 7,400 14.62 15.02 14.38 0 0 0
20/09/2021
15.18
 6,300 15.42 15.42 14.54 0 0 0
17/09/2021
14.46
 7,400 15.18 15.58 14.46 0 0 0
16/09/2021
15.50
 7,700 15.18 15.50 13.58 0 0 0
15/09/2021
15.50
 2,313 14.38 15.50 14.38 0 0 0
14/09/2021
15.18
 9,100 14.62 15.58 14.62 0 1,000 -0.0
13/09/2021
14.38
 3,500 15.58 15.58 14.14 0 0 0
10/09/2021
15.58
 9,200 15.98 15.98 15.58 0 0 0
09/09/2021
15.58
 1,800 14.22 15.58 14.22 0 0 0
08/09/2021
15.58
 4,100 15.50 15.58 14.38 0 0 0
07/09/2021
16.78
 6,900 15.98 17.58 15.42 0 0 0
06/09/2021
15.50
 25,530 13.90 15.50 13.90 0 0 0
01/09/2021
13.98
 39,700 12.79 13.98 12.55 0 1,000 -0.0
31/08/2021
12.55
 11,700 12.07 12.55 12.07 1,000 100 0.0
30/08/2021
12.23
 5,500 11.99 12.23 11.99 0 0 0
27/08/2021
11.99
 6,900 11.83 11.99 11.75 0 0 0
26/08/2021
11.99
 8,200 11.59 11.99 11.59 100 0 0.0
25/08/2021
11.75
 3,500 11.43 11.75 11.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |