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

15.20
-2.10
(-12.14%)
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
(2026-04-01) 		-2.80 -15.56% 10,000 0 0
15.20
18
15.20
2 tháng
(2026-03-02) 		-1.60 -9.52% 14,900 0 0
14.10
18.60
15.20
3 tháng
(2026-02-02) 		-2 -11.63% 155,000 0 0
14.10
18.60
15.20
6 tháng
(2025-11-03) 		-2.30 -13.14% 487,900 -100 -0.0
14.10
19.60
15.20
12 tháng
(2025-05-06) 		2.83 22.88% 847,900 -15,800 -0.3
11.79
19.60
15.20
24 tháng
(2024-05-13) 		-4.21 -21.71% 1,150,673 -31,657 -0.5
11.79
19.75
15.20
36 tháng
(2023-05-17) 		1.61 11.82% 1,266,536 -30,957 -0.5
11.79
22.10
15.20
60 tháng
(2021-05-27) 		4.81 46.32% 3,008,904 -25,457 -0.4
9.67
36.76
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/08/2021
11.51
 2,300 11.51 11.51 11.35 0 0 0
23/08/2021
11.75
 3,000 11.91 11.91 11.59 0 0 0
20/08/2021
11.91
 27,700 11.91 11.91 11.51 200 0 0.0
19/08/2021
11.91
 11,000 11.91 11.91 11.83 4,800 0 0.1
18/08/2021
11.91
 4,100 11.67 11.91 11.59 0 0 0
17/08/2021
11.51
 40,100 11.91 11.99 11.43 0 100 -0.0
16/08/2021
12.15
 25,000 13.42 13.42 11.67 0 0 0
13/08/2021
12.79
 6,600 13.18 13.34 12.79 0 0 0
12/08/2021
13.42
 19,700 13.02 13.58 13.02 0 0 0
11/08/2021
12.94
 36,800 12.63 13.18 12.63 100 0 0.0
10/08/2021
12.63
 185,300 11.59 12.63 11.59 0 100 -0.0
09/08/2021
11.51
 0 11.51 11.51 11.51 0 0 0
06/08/2021
11.59
 4,900 11.43 11.59 11.43 0 0 0
05/08/2021
11.43
 25,600 11.43 11.59 11.43 0 0 0
04/08/2021
11.35
 1,700 11.59 11.59 11.35 0 0 0
03/08/2021
11.27
 0 11.27 11.27 11.27 0 0 0
02/08/2021
11.43
 24,200 11.27 11.43 11.27 0 0 0
30/07/2021
11.19
 21,100 11.19 11.19 11.19 0 0 0
29/07/2021
11.11
 0 11.11 11.11 11.11 0 0 0
28/07/2021
11.11
 500 11.11 11.11 11.11 0 0 0
27/07/2021
9.67
 1,000 9.67 9.67 9.67 0 0 0
26/07/2021
10.39
 0 10.39 10.39 10.39 0 0 0
23/07/2021
10.39
 400 10.39 10.39 10.39 0 0 0
22/07/2021
11.43
 200 11.43 11.43 11.43 0 0 0
21/07/2021
11.43
 2,700 11.43 11.43 11.43 0 0 0
20/07/2021
11.59
 0 11.59 11.59 11.59 0 0 0
19/07/2021
11.59
 14,500 11.27 11.59 11.27 0 0 0
16/07/2021
11.67
 0 11.67 11.67 11.67 0 0 0
15/07/2021
11.67
 200 11.67 11.67 11.67 0 0 0
14/07/2021
11.59
 0 11.59 11.59 11.59 0 0 0
13/07/2021
11.59
 0 11.59 11.59 11.59 0 0 0
12/07/2021
11.59
 10,300 11.59 11.59 11.59 0 0 0
09/07/2021
11.99
 1,400 11.59 11.99 11.59 0 0 0
08/07/2021
11.91
 0 11.91 11.91 11.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |