CTCP Vận tải Biển Vinaship (vna)

15.10
0.20
(1.34%)
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)
11/10/2021
24.51
 359,500 24.74 25.36 24.51 0 0 0
08/10/2021
24.74
 657,000 23.71 25.02 23.65 0 2,800 -0.1
07/10/2021
23.71
 365,300 23.25 23.94 22.80 0 1,700 -0.1
06/10/2021
23.25
 311,600 22.28 23.37 22.00 4,000 0 0.2
05/10/2021
22.28
 841,752 23.71 23.71 22.23 202 4,100 -0.2
04/10/2021
23.71
 365,548 24.51 24.56 23.65 0 8,000 -0.3
01/10/2021
24.51
 413,088 24.56 25.08 20.80 49,580 49,580 0.0
30/09/2021
24.56
 735,518 23.31 25.08 23.37 0 6,200 -0.3
29/09/2021
23.31
 242,270 23.42 23.54 22.80 0 400 -0.0
28/09/2021
23.42
 354,228 23.60 24.05 22.80 200 18,000 -0.7
27/09/2021
23.60
 423,244 21.66 23.94 21.77 3,600 4,000 -0.0
24/09/2021
21.66
 532,793 22.06 22.40 21.43 3,000 14,300 -0.4
23/09/2021
22.06
 540,575 23.88 24.39 21.94 36,700 800 1.4
22/09/2021
23.88
 337,222 24.39 24.51 19.95 0 2,000 -0.1
21/09/2021
24.39
 482,834 24.51 24.51 21.09 7,000 2,000 0.2
20/09/2021
24.51
 356,253 25.08 25.88 23.54 7,100 9,500 -0.1
17/09/2021
25.08
 572,622 24.68 25.76 23.42 300 5,200 -0.2
16/09/2021
24.68
 789,105 26.05 26.05 23.94 2,300 10,700 -0.4
15/09/2021
26.05
 767,100 27.24 27.81 23.94 0 0 0
14/09/2021
27.24
 462,619 25.13 27.87 25.19 12,900 17,500 -0.2
13/09/2021
25.13
 627,500 24.05 25.36 23.37 38,400 38,500 0.0
10/09/2021
24.05
 748,815 23.48 24.68 22.80 6,800 6,000 0.0
09/09/2021
23.48
 643,997 22.23 23.99 21.66 1,900 149,700 -5.9
08/09/2021
22.23
 899,792 21.26 22.23 20.23 65,000 4,000 2.3
07/09/2021
21.26
 1,311,929 22.57 22.97 20.97 27,100 100 1.0
06/09/2021
22.57
 773,400 20.23 22.57 20.23 155,700 5,000 6.0
01/09/2021
20.23
 1,210,400 18.24 20.63 18.24 2,300 2,000 0.0
31/08/2021
18.24
 1,061,193 17.78 19.15 17.10 3,000 11,900 -0.3
30/08/2021
17.78
 552,535 18.01 18.52 17.10 0 0 0
27/08/2021
18.01
 965,182 16.93 18.35 17.27 3,100 9,000 -0.2
26/08/2021
16.93
 1,425,125 14.93 16.93 14.93 4,400 29,400 -0.7
25/08/2021
14.93
 426,168 15.05 15.22 14.25 3,500 0 0.1
24/08/2021
15.05
 352,249 15.10 15.62 14.65 2,500 5,000 -0.1
23/08/2021
15.10
 671,677 15.33 15.67 15.10 1,200 300 0.0
20/08/2021
15.33
 989,800 15.62 16.13 14.70 1,000 900 0.0
19/08/2021
15.62
 292,200 14.99 15.73 14.88 700 9,400 -0.2
18/08/2021
14.99
 938,100 14.65 15.50 13.96 3,200 0 0.1
17/08/2021
14.65
 959,400 15.96 16.53 14.65 14,800 3,300 0.3
16/08/2021
15.96
 668,700 17.04 17.04 15.50 9,500 0 0.3
13/08/2021
17.04
 669,100 16.36 18.24 14.65 9,100 3,000 0.2
12/08/2021
16.36
 879,300 17.95 18.64 16.24 15,900 28,600 -0.4
11/08/2021
17.95
 1,968,839 19.04 20.06 17.10 21,300 1,800 0.6
10/08/2021
19.04
 955,037 17.38 19.49 16.53 1,000 16,800 -0.5
09/08/2021
17.38
 334,099 15.96 17.38 15.96 1,900 0 0.1
06/08/2021
15.96
 453,100 14.82 16.53 13.68 4,000 1,500 0.1
05/08/2021
14.82
 519,600 15.90 17.67 13.74 6,900 2,000 0.1
04/08/2021
15.90
 338,500 14.08 15.90 14.25 3,700 1,000 0.1
03/08/2021
14.08
 489,500 12.88 14.08 12.88 2,000 0 0.0
02/08/2021
12.88
 546,900 11.23 12.88 11.17 2,000 0 0.0
30/07/2021
11.23
 185,400 10.83 11.68 10.77 0 0 0
29/07/2021
10.83
 154,808 9.69 10.83 9.69 1,000 0 0.0
28/07/2021
9.69
 35,000 9.97 10.03 9.69 100 0 0.0
27/07/2021
9.97
 53,900 9.97 10.26 9.97 0 0 0
26/07/2021
9.97
 50,200 9.97 9.97 9.69 0 0 0
23/07/2021
9.97
 115,100 10.03 10.09 9.86 0 300 -0.0
22/07/2021
10.03
 124,602 9.69 10.15 9.52 0 0 0
21/07/2021
9.69
 33,700 9.86 9.86 9.58 0 700 -0.0
20/07/2021
9.86
 45,200 9.75 10.15 9.69 300 0 0.0
19/07/2021
9.75
 135,000 9.46 10.26 8.55 0 0 0
16/07/2021
9.46
 130,500 9.52 9.69 9.12 600 300 0.0
15/07/2021
9.52
 11,500 9.29 9.58 9.23 200 0 0.0
14/07/2021
9.29
 57,400 9.35 9.69 9.29 400 0 0.0
13/07/2021
9.35
 12,502 9.18 9.69 9.23 0 0 0
12/07/2021
9.18
 118,600 9.58 9.58 8.55 0 0 0
09/07/2021
9.58
 74,000 9.58 9.97 9.46 0 400 -0.0
08/07/2021
9.58
 96,266 9.29 9.97 9.23 25,600 200 0.4
07/07/2021
9.29
 163,145 9.12 9.63 8.38 0 2,400 -0.0
06/07/2021
9.12
 130,312 10.09 10.09 8.61 0 0 0
05/07/2021
10.09
 119,412 10.03 10.20 9.52 0 1,500 -0.0
02/07/2021
10.03
 643,086 9.69 10.09 9.40 2,700 700 0.0
01/07/2021
9.69
 274,714 9.12 9.69 8.83 100 0 0.0
30/06/2021
9.12
 541,500 9.12 9.52 8.78 500 0 0.0
29/06/2021
9.12
 864,620 9.46 9.46 8.61 600 900 -0.0
28/06/2021
9.46
 395,602 8.78 9.52 8.55 1,500 0 0.0
25/06/2021
8.78
 490,095 8.26 9.06 7.64 0 4,200 -0.1
24/06/2021
8.26
 203,321 8.49 8.78 8.26 1,700 0 0.0
23/06/2021
8.49
 332,465 8.61 9.06 7.98 0 1,000 -0.0
22/06/2021
8.61
 300,498 8.44 9.06 7.41 0 0 0
21/06/2021
8.44
 998,400 7.52 8.44 7.64 1,900 1,000 0
18/06/2021
7.52
 700,078 6.61 7.52 6.84 2,300 1,100 0.0
17/06/2021
6.61
 272,300 5.98 6.61 6.33 0 500 -0.0
16/06/2021
5.98
 594,461 5.24 5.98 5.13 0 0 0
15/06/2021
5.24
 610,595 5.02 5.70 5.07 1,900 1,000 0.0
14/06/2021
5.02
 231,138 4.50 5.02 4.56 0 0 0
11/06/2021
4.50
 767,942 3.99 4.50 4.05 1,000 0 0.0
10/06/2021
3.99
 55,115 3.88 4.05 3.88 0 0 0
09/06/2021
3.88
 61,800 3.82 3.88 3.76 0 0 0
08/06/2021
3.82
 105,700 3.93 3.99 3.76 0 0 0
07/06/2021
3.93
 92,521 3.99 4.05 3.82 0 0 0
04/06/2021
3.99
 222,850 4.27 4.27 3.88 0 0 0
03/06/2021
4.27
 175,560 4.10 4.45 3.99 0 0 0
02/06/2021
4.10
 117,100 4.05 4.10 3.88 0 0 0
01/06/2021
4.05
 270,251 3.99 4.33 3.93 0 0 0
31/05/2021
3.99
 438,700 3.59 4.10 3.59 0 0 0
28/05/2021
3.59
 74,900 3.59 3.65 3.53 0 0 0
27/05/2021
3.59
 108,751 3.59 3.70 3.53 0 0 0
26/05/2021
3.59
 140,900 3.82 3.93 3.59 0 0 0
25/05/2021
3.82
 148,323 3.70 3.99 3.70 0 0 0
24/05/2021
3.70
 90,500 3.70 3.76 3.59 0 1,000 -0.0
21/05/2021
3.70
 147,700 3.70 3.76 3.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |