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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |