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)
27/06/2022
18.55
 10,801 18.49 19.10 18.55 0 0 0
24/06/2022
18.49
 7,650 18.77 19.15 18.44 0 0 0
23/06/2022
18.77
 13,310 17.62 18.88 17.62 0 0 0
22/06/2022
17.62
 22,811 17.78 18.60 17.62 0 0 0
21/06/2022
17.78
 36,800 18.82 19.15 17.67 0 0 0
20/06/2022
18.82
 19,300 20.46 20.46 18.71 0 0 0
17/06/2022
20.46
 80,400 20.68 20.68 19.37 0 0 0
16/06/2022
20.68
 27,247 19.81 20.68 19.59 0 0 0
15/06/2022
19.81
 25,318 19.37 20.24 19.15 0 0 0
14/06/2022
19.37
 27,600 18.82 19.42 18.11 0 0 0
13/06/2022
18.82
 66,200 21.39 21.39 18.60 600 0 0.0
10/06/2022
21.39
 44,710 21.89 22.00 21.28 0 0 0
09/06/2022
21.89
 24,631 22.32 22.93 21.89 0 0 0
08/06/2022
22.32
 38,024 22.10 22.76 21.94 0 0 0
07/06/2022
22.10
 43,930 22.21 22.65 21.61 0 0 0
06/06/2022
22.21
 48,345 22.71 22.98 21.94 0 0 0
03/06/2022
22.71
 32,502 22.82 22.87 22.16 100 0 0.0
02/06/2022
22.82
 35,534 23.86 23.97 22.38 800 0 0.0
01/06/2022
23.86
 62,701 22.71 24.62 21.89 100 0 0.0
31/05/2022
22.71
 27,203 23.14 23.53 22.54 300 0 0.0
30/05/2022
23.14
 50,515 23.42 23.53 22.43 300 0 0.0
27/05/2022
23.42
 42,200 22.76 23.47 22.71 2,900 0 0.1
26/05/2022
22.76
 29,112 23.42 23.69 22.71 100 0 0.0
25/05/2022
23.42
 89,333 20.90 23.47 20.79 1,000 0 0.0
24/05/2022
20.90
 43,700 21.01 21.17 20.24 0 0 0
23/05/2022
21.01
 36,005 21.72 21.72 20.90 1,200 0 0.0
20/05/2022
21.72
 20,700 21.83 22.38 21.56 0 0 0
19/05/2022
21.83
 25,200 21.45 22.16 20.79 0 0 0
18/05/2022
21.45
 47,200 22.71 22.87 21.39 0 0 0
17/05/2022
22.71
 40,200 20.79 22.98 20.24 2,000 0 0.1
16/05/2022
20.79
 26,663 20.57 22.65 19.70 0 0 0
13/05/2022
20.57
 130,318 22.65 23.64 20.24 0 8,000 -0.3
12/05/2022
22.65
 59,500 24.46 24.84 22.60 0 0 0
11/05/2022
24.46
 21,045 24.62 25.66 23.86 0 0 0
10/05/2022
24.62
 39,883 23.64 25.17 21.89 0 0 0
09/05/2022
23.64
 63,240 27.30 27.30 23.58 0 0 0
06/05/2022
27.30
 58,111 26.97 27.90 26.54 0 0 0
05/05/2022
26.97
 57,524 27.25 28.73 26.32 0 0 0
04/05/2022
27.25
 63,829 25.88 27.85 25.50 0 0 0
29/04/2022
25.88
 71,967 25.77 26.65 24.62 0 0 0
28/04/2022
25.77
 36,921 25.06 26.70 24.95 0 0 0
27/04/2022
25.06
 17,206 24.07 25.66 22.60 0 200 -0.0
26/04/2022
24.07
 77,119 23.36 25.72 20.79 700 0 0.0
25/04/2022
23.36
 157,066 26.81 27.08 23.36 2,000 0 0.1
22/04/2022
26.81
 120,000 28.45 29.82 25.72 7,000 0 0.4
21/04/2022
28.45
 67,900 28.94 29.00 27.36 0 2,100 -0.1
20/04/2022
28.94
 214,052 28.78 32.50 28.40 0 10,200 -0.6
19/04/2022
28.78
 389,900 25.72 29.44 26.37 0 0 0
18/04/2022
25.72
 86,200 26.92 27.90 25.44 0 0 0
15/04/2022
26.92
 48,600 27.08 27.41 26.26 0 0 0
14/04/2022
27.08
 71,300 25.93 27.08 25.28 1,200 0 0.1
13/04/2022
25.93
 92,902 25.72 26.15 23.91 1,000 0 0.0
12/04/2022
25.72
 165,614 27.85 28.83 24.35 200 10,200 -0.5
08/04/2022
27.85
 73,322 29.00 29.82 27.69 300 0 0.0
07/04/2022
29.00
 365,948 28.23 29.22 27.36 0 500 -0.0
06/04/2022
28.23
 87,205 28.34 28.45 27.36 0 0 0
05/04/2022
28.34
 73,944 28.18 29.11 26.97 200 2,000 -0.1
04/04/2022
28.18
 134,464 28.89 29.11 27.14 1,300 0 0.1
01/04/2022
28.89
 95,722 28.07 30.09 26.81 200 90 0.0
31/03/2022
28.07
 411,320 25.72 28.18 25.50 200 40,600 -2.0
30/03/2022
25.72
 201,195 25.72 26.65 25.11 300 0 0.0
29/03/2022
25.72
 354,766 23.80 26.04 23.25 10,000 10,700 -0.0
28/03/2022
23.80
 172,100 24.51 26.26 21.12 300 1,300 -0.0
25/03/2022
24.51
 116,650 24.40 25.33 24.07 0 0 0
24/03/2022
24.40
 541,800 23.36 25.44 22.82 0 5,000 -0.2
23/03/2022
23.36
 155,883 23.91 24.51 21.94 0 5,000 -0.2
22/03/2022
23.91
 161,980 24.51 25.06 23.86 700 0 0.0
21/03/2022
24.51
 1,134,849 22.05 24.51 22.16 100 4,068 -0.2
18/03/2022
22.05
 165,402 22.43 22.43 21.89 0 39,402 -1.6
17/03/2022
22.43
 287,800 22.43 22.43 21.61 0 10,000 -0.4
16/03/2022
22.43
 153,200 22.49 22.49 21.72 2,000 1,300 0.0
15/03/2022
22.49
 289,934 22.10 22.82 21.39 100 1,700 -0.1
14/03/2022
22.10
 475,447 23.20 23.20 21.34 0 0 0
11/03/2022
23.20
 574,279 22.82 23.42 22.32 500 0 0.0
10/03/2022
22.82
 239,015 23.20 23.42 22.43 100 100 0
09/03/2022
23.20
 848,211 22.05 23.75 21.50 1,300 10,000 -0.4
08/03/2022
22.05
 827,742 21.78 22.05 20.74 100 20,100 -0.8
07/03/2022
21.78
 502,705 21.61 22.60 20.79 300 24,700 -1.0
04/03/2022
21.61
 384,021 22.49 23.20 21.07 100 2,000 -0.1
03/03/2022
22.49
 564,525 20.96 22.98 20.79 100 6,000 -0.2
02/03/2022
20.96
 449,912 20.30 21.01 19.81 300 1,000 -0.0
01/03/2022
20.30
 314,233 19.81 20.35 19.42 0 1,000 -0.0
28/02/2022
19.81
 355,961 19.86 19.92 19.10 1,700 1,000 0.0
25/02/2022
19.86
 784,418 19.31 19.97 18.88 400 20 0.0
24/02/2022
19.31
 729,768 18.71 19.37 18.06 3,200 3,000 0.0
23/02/2022
18.71
 408,321 17.78 18.82 17.62 0 0 0
22/02/2022
17.78
 510,919 17.24 18.06 17.18 0 4,600 -0.1
21/02/2022
17.24
 246,112 17.13 17.56 16.74 0 0 0
18/02/2022
17.13
 224,800 16.80 17.40 16.25 0 2,100 -0.1
17/02/2022
16.80
 180,720 16.58 17.51 16.14 100 0 0.0
16/02/2022
16.58
 291,530 16.03 16.58 15.98 0 0 0
15/02/2022
16.03
 131,947 15.98 16.25 15.92 0 0 0
14/02/2022
15.98
 332,806 15.43 16.52 14.88 200 100 0.0
11/02/2022
15.43
 119,724 15.43 16.14 15.05 0 700 -0.0
10/02/2022
15.43
 170,900 15.87 16.03 15.10 7,100 0 0.2
09/02/2022
15.87
 223,146 15.32 16.47 15.32 5,100 0 0.1
08/02/2022
15.32
 238,105 14.06 15.37 14.06 3,200 0 0.1
07/02/2022
14.06
 172,822 12.42 14.17 12.42 0 0 0
28/01/2022
12.42
 67,200 12.26 12.53 12.26 0 100 -0.0
27/01/2022
12.26
 76,700 12.58 12.58 12.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |