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)
07/07/2021
11.91
 0 11.91 11.91 11.91 0 0 0
06/07/2021
11.99
 200 11.83 11.99 11.83 0 0 0
05/07/2021
11.75
 2,400 11.99 13.66 11.75 1,100 0 0.0
02/07/2021
11.99
 1,000 11.91 11.99 11.91 0 0 0
01/07/2021
11.59
 1,100 11.27 11.59 11.27 0 0 0
30/06/2021
11.19
 0 11.19 11.19 11.19 0 0 0
29/06/2021
11.35
 1,900 11.19 11.35 11.19 1,600 0 0.0
28/06/2021
11.35
 0 11.35 11.35 11.35 0 0 0
25/06/2021
11.35
 400 11.19 11.35 11.19 0 0 0
24/06/2021
11.19
 3,000 11.19 11.19 11.19 0 0 0
23/06/2021
11.19
 3,100 11.59 11.59 11.19 0 0 0
22/06/2021
11.99
 900 11.91 11.99 11.91 100 0 0.0
21/06/2021
11.75
 3,000 11.35 11.75 11.59 0 0 0
18/06/2021
11.35
 6,000 11.19 11.35 11.19 0 0 0
17/06/2021
11.99
 0 11.99 11.99 11.99 0 0 0
16/06/2021
11.99
 0 11.99 11.99 11.99 0 0 0
15/06/2021
11.99
 300 11.99 11.99 11.99 0 0 0
14/06/2021
11.99
 100 11.99 11.99 11.99 0 0 0
11/06/2021
11.99
 300 13.18 13.18 11.99 0 0 0
10/06/2021
11.99
 0 11.99 11.99 11.99 0 0 0
09/06/2021
11.99
 5,400 11.99 11.99 11.99 0 0 0
08/06/2021
11.99
 500 11.99 11.99 11.99 0 0 0
07/06/2021
12.31
 1,000 12.31 12.31 12.31 1,000 0 0.0
04/06/2021
12.31
 0 12.31 12.31 12.31 0 0 0
03/06/2021
12.31
 7,600 12.31 12.31 12.31 0 0 0
02/06/2021
12.79
 3,100 11.43 12.79 11.43 0 0 0
01/06/2021
11.51
 0 11.51 11.51 11.51 0 0 0
31/05/2021
11.51
 0 11.51 11.51 11.51 0 0 0
28/05/2021
11.59
 4,600 10.39 11.59 10.39 2,500 0 0.0
27/05/2021
10.39
 100 10.39 10.39 10.39 0 0 0
26/05/2021
11.59
 0 11.59 11.59 11.59 0 0 0
25/05/2021
11.59
 12,000 11.59 11.59 11.59 0 0 0
24/05/2021
11.83
 900 11.83 11.83 11.83 0 0 0
21/05/2021
11.83
 10,100 12.39 12.39 11.83 400 0 0.0
20/05/2021
11.99
 300 12.63 12.63 11.99 200 0 0.0
19/05/2021
12.71
 300 13.50 13.50 12.71 0 0 0
18/05/2021: Cổ tức tiền mặt tỉ lệ: 8%
18/05/2021
11.59
 7,800 11.99 11.99 11.59 300 0 0.0
17/05/2021
10.55
 0 10.55 10.55 10.55 0 0 0
14/05/2021
11.90
 1,000 10.25 11.90 10.25 0 0 0
13/05/2021
12.05
 400 12.05 12.05 12.05 200 0 0.0
12/05/2021
11.68
 500 11.68 11.68 11.68 200 0 0.0
11/05/2021
11.68
 5,100 11.30 11.68 11.30 0 0 0
10/05/2021
11.68
 100 11.68 11.68 11.68 0 0 0
07/05/2021
11.68
 2,200 12.05 12.05 11.68 0 0 0
06/05/2021
12.05
 1,400 11.00 12.05 11.00 200 0 0.0
05/05/2021
10.85
 1,100 10.85 11.53 10.85 200 0 0.0
04/05/2021
12.73
 0 12.73 12.73 12.73 0 0 0
29/04/2021
12.73
 0 12.73 12.73 12.73 0 0 0
28/04/2021
12.73
 1,000 12.73 12.73 12.73 0 0 0
27/04/2021
12.73
 0 12.73 12.73 12.73 0 0 0
26/04/2021
12.73
 1,200 12.73 12.73 12.73 200 0 0.0
23/04/2021
12.73
 1,100 12.43 12.73 12.43 0 0 0
22/04/2021
12.58
 0 12.58 12.58 12.58 0 0 0
20/04/2021
12.43
 300 12.66 12.66 12.43 200 0 0.0
19/04/2021
12.66
 300 12.66 12.66 12.66 0 0 0
16/04/2021
10.62
 400 12.43 12.43 10.62 0 0 0
15/04/2021
12.43
 1,200 12.05 12.43 12.43 300 0 0
14/04/2021
12.05
 13,500 12.51 12.58 12.05 0 0 0
13/04/2021
11.98
 1,500 11.98 11.98 11.98 0 0 0
12/04/2021
11.98
 200 11.98 11.98 11.98 0 0 0
09/04/2021
11.68
 200 12.05 12.05 11.68 0 0 0
08/04/2021
12.05
 100 12.05 12.05 12.05 0 0 0
07/04/2021
12.81
 600 12.81 12.81 12.81 500 0 0.0
06/04/2021
12.66
 17,528 12.73 12.73 12.28 0 0 0
05/04/2021
11.45
 6,200 11.30 11.45 11.30 0 0 0
02/04/2021
11.30
 8,100 11.68 11.83 11.30 5,000 0 0.1
01/04/2021
11.60
 2,100 13.56 13.56 11.60 0 0 0
31/03/2021
11.68
 9,400 12.73 12.73 11.68 3,000 0 0.0
30/03/2021
12.73
 100 12.73 12.73 12.73 0 0 0
29/03/2021
11.83
 900 11.30 12.96 11.30 0 0 0
26/03/2021
11.30
 3,200 10.92 11.30 10.92 0 0 0
25/03/2021
10.92
 100 10.92 10.92 10.92 0 0 0
24/03/2021
10.55
 1,100 10.55 10.55 10.55 0 0 0
23/03/2021
10.70
 3,900 10.77 10.77 10.70 0 0 0
22/03/2021
10.92
 1,507 12.43 12.43 10.92 0 0 0
19/03/2021
10.92
 100 10.92 10.92 10.92 0 0 0
18/03/2021
11.38
 0 11.38 11.38 11.38 0 0 0
17/03/2021
11.68
 8,100 11.30 11.68 11.30 0 0 0
16/03/2021
10.92
 8,700 10.62 10.92 10.55 4,300 0 0.1
15/03/2021
10.55
 1,200 10.47 10.55 10.47 0 0 0
12/03/2021
10.55
 0 10.55 10.55 10.55 0 0 0
11/03/2021
10.55
 1,400 10.47 10.62 10.47 0 0 0
10/03/2021
10.55
 1,200 10.55 10.55 10.47 0 0 0
09/03/2021
10.47
 200 10.47 10.47 10.47 0 0 0
08/03/2021
10.92
 700 10.40 10.92 10.40 0 0 0
05/03/2021
10.47
 0 10.47 10.47 10.47 0 0 0
04/03/2021
10.47
 10,800 10.55 10.62 10.40 0 0 0
03/03/2021
10.55
 0 10.55 10.55 10.55 0 0 0
02/03/2021
10.47
 900 10.55 10.55 10.47 0 0 0
01/03/2021
10.55
 2,900 10.55 10.55 10.55 0 0 0
26/02/2021
10.55
 0 10.55 10.55 10.55 0 0 0
25/02/2021
10.55
 1,100 10.55 10.55 10.55 0 0 0
24/02/2021
10.70
 300 10.62 10.70 10.55 0 0 0
23/02/2021
10.55
 2,700 10.70 10.70 10.55 0 0 0
22/02/2021
10.70
 0 10.70 10.70 10.70 0 0 0
19/02/2021
10.70
 0 10.70 10.70 10.70 0 0 0
18/02/2021
10.70
 4,100 10.55 10.70 10.55 0 0 0
17/02/2021
10.40
 400 10.40 10.47 10.40 0 0 0
09/02/2021
10.02
 1,000 10.02 10.02 10.02 0 0 0
08/02/2021
9.95
 0 9.95 9.95 9.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |