CTCP Vận tải Biển Vinaship (vna)

16.80
0.70
(4.35%)
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
(2025-12-29) 		-1.70 -10% 23,100 0 0
15.30
17.50
16.80
2 tháng
(2025-12-01) 		-1.70 -10% 32,400 0 0
15.30
18.30
16.80
3 tháng
(2025-10-30) 		-2.40 -13.56% 65,600 0 0
15.30
18.30
16.80
6 tháng
(2025-08-01) 		-3.30 -17.74% 290,300 0 0
15.30
20.90
16.80
12 tháng
(2025-02-03) 		-4.18 -21.44% 1,207,134 -1,360 -0.0
15.30
25.68
16.80
24 tháng
(2024-02-15) 		4.47 41.29% 7,512,152 -8,396 -0.2
10.66
26.26
16.80
36 tháng
(2023-02-13) 		-0.94 -5.81% 9,232,718 -32,496 -0.7
10.03
26.26
16.80
60 tháng
(2021-02-23) 		12.74 496.55% 114,446,098 -238,574 -10.2
2.56
30.21
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2021
3.99
 525,600 3.65 4.10 3.59 0 0 0
02/04/2021
3.65
 219,610 3.70 3.76 3.59 0 2,000 -0.0
01/04/2021
3.70
 312,100 3.65 3.70 3.53 0 0 0
31/03/2021
3.65
 511,700 3.65 3.88 3.53 15,900 0 0.1
30/03/2021
3.65
 276,433 3.65 3.70 3.59 3,100 0 0.0
29/03/2021
3.65
 525,230 3.88 3.88 3.59 200 0 0.0
26/03/2021
3.88
 774,100 3.59 3.93 3.42 0 45,000 -0.3
25/03/2021
3.59
 1,017,463 3.31 3.59 3.19 0 0 0
24/03/2021
3.31
 692,500 2.96 3.31 2.85 700 0 0.0
23/03/2021
2.96
 245,400 3.02 3.02 2.85 800 0 0.0
22/03/2021
3.02
 304,833 3.02 3.08 2.96 0 0 0
19/03/2021
3.02
 116,200 3.13 3.13 3.02 0 0 0
18/03/2021
3.13
 119,300 3.13 3.25 3.08 0 0 0
17/03/2021
3.13
 804,460 2.85 3.19 2.85 15,000 0 0.1
16/03/2021
2.85
 137,760 2.91 2.91 2.85 1,500 0 0.0
15/03/2021
2.91
 215,900 2.79 2.91 2.79 0 0 0
12/03/2021
2.79
 222,600 2.79 2.85 2.74 0 0 0
11/03/2021
2.79
 147,500 2.85 2.85 2.74 0 0 0
10/03/2021
2.85
 101,400 2.85 2.85 2.79 0 0 0
09/03/2021
2.85
 290,035 2.96 3.02 2.85 0 0 0
08/03/2021
2.96
 337,033 2.79 3.02 2.79 0 0 0
05/03/2021
2.79
 136,500 2.62 2.79 2.56 0 0 0
04/03/2021
2.62
 221,900 2.74 2.74 2.51 0 0 0
03/03/2021
2.74
 163,595 2.62 2.74 2.56 0 0 0
02/03/2021
2.62
 136,000 2.62 2.74 2.62 0 0 0
01/03/2021
2.62
 57,707 2.56 2.68 2.56 0 0 0
26/02/2021
2.56
 118,080 2.62 2.62 2.51 0 0 0
25/02/2021
2.62
 110,510 2.62 2.68 2.56 0 0 0
24/02/2021
2.62
 238,100 2.56 2.85 2.56 0 4,600 -0.0
23/02/2021
2.56
 180,154 2.45 2.56 2.45 0 0 0
22/02/2021
2.45
 77,030 2.39 2.45 2.39 0 0 0
19/02/2021
2.39
 104,100 2.45 2.45 2.39 0 0 0
18/02/2021
2.45
 77,400 2.45 2.51 2.45 0 0 0
17/02/2021
2.45
 92,300 2.45 2.51 2.34 0 0 0
09/02/2021
2.45
 104,010 2.28 2.45 2.28 0 0 0
08/02/2021
2.28
 217,300 2.45 2.51 2.22 0 0 0
05/02/2021
2.45
 36,500 2.51 2.51 2.45 0 0 0
04/02/2021
2.51
 197,000 2.34 2.51 2.28 0 0 0
03/02/2021
2.34
 103,550 2.17 2.39 2.11 0 0 0
02/02/2021
2.17
 78,900 2.11 2.22 1.99 0 0 0
01/02/2021
2.11
 168,800 2.28 2.34 2.05 0 0 0
29/01/2021
2.28
 248,400 2.28 2.34 1.99 0 0 0
28/01/2021
2.28
 211,500 2.56 2.56 2.28 0 0 0
27/01/2021
2.56
 169,160 2.74 2.79 2.51 0 0 0
26/01/2021
2.74
 434,000 2.96 2.96 2.56 0 0 0
25/01/2021
2.96
 174,635 3.02 3.02 2.85 0 0 0
22/01/2021
3.02
 178,100 3.02 3.08 2.91 0 0 0
21/01/2021
3.02
 162,820 2.91 3.13 2.85 0 0 0
20/01/2021
2.91
 361,125 3.08 3.13 2.74 0 6,000 -0.0
19/01/2021
3.08
 670,114 3.36 3.36 2.85 4,600 0 0.0
18/01/2021
3.36
 426,329 3.25 3.36 3.08 0 0 0
15/01/2021
3.25
 551,450 2.91 3.25 2.85 0 0 0
14/01/2021
2.91
 399,135 2.85 2.91 2.74 0 0 0
13/01/2021
2.85
 427,500 2.85 2.91 2.68 0 0 0
12/01/2021
2.85
 466,600 2.79 2.91 2.79 0 0 0
11/01/2021
2.79
 251,900 2.79 2.85 2.68 0 0 0
08/01/2021
2.79
 486,700 2.96 3.02 2.68 6,000 0 0.0
07/01/2021
2.96
 771,000 2.62 2.96 2.74 0 0 0
06/01/2021
2.62
 552,100 2.34 2.62 2.34 0 0 0
05/01/2021
2.34
 429,200 2.28 2.39 2.17 0 0 0
04/01/2021
2.28
 385,800 2.28 2.34 2.17 0 0 0
31/12/2020
2.28
 82,000 2.28 2.34 2.22 0 0 0
30/12/2020
2.28
 119,800 2.34 2.34 2.22 0 0 0
29/12/2020
2.34
 209,400 2.34 2.34 2.22 0 0 0
28/12/2020
2.34
 346,800 2.39 2.39 2.28 0 0 0
25/12/2020
2.39
 202,529 2.28 2.45 2.28 0 0 0
24/12/2020
2.28
 204,200 2.34 2.45 2.22 0 0 0
23/12/2020
2.34
 717,953 2.22 2.45 2.22 0 0 0
22/12/2020
2.22
 250,579 2.17 2.22 2.11 0 0 0
21/12/2020
2.17
 156,700 2.11 2.22 2.11 0 0 0
18/12/2020
2.11
 204,540 2.22 2.22 2.11 0 0 0
17/12/2020
2.22
 120,000 2.28 2.28 2.17 0 0 0
16/12/2020
2.28
 155,600 2.28 2.28 2.17 0 0 0
15/12/2020
2.28
 590,301 2.05 2.34 1.99 0 0 0
14/12/2020
2.05
 276,700 2.22 2.28 2.05 0 100 -0.0
11/12/2020
2.22
 176,710 2.28 2.28 2.11 0 500 -0.0
10/12/2020
2.28
 154,155 2.34 2.34 2.22 0 700 -0.0
09/12/2020
2.34
 200,052 2.45 2.51 2.22 100 0 0.0
08/12/2020
2.45
 380,620 2.28 2.51 2.17 500 0 0.0
07/12/2020
2.28
 584,500 2.28 2.34 2.11 0 0 0
04/12/2020
2.28
 465,730 2.28 2.51 2.22 700 0 0.0
03/12/2020
2.28
 440,200 2.05 2.28 2.17 0 0 0
02/12/2020
2.05
 963,700 1.82 2.05 1.82 0 300 -0.0
01/12/2020
1.82
 96,200 1.88 1.88 1.77 0 0 0
30/11/2020
1.88
 95,900 1.94 1.94 1.82 0 0 0
27/11/2020
1.94
 385,932 1.77 1.99 1.71 0 0 0
26/11/2020
1.77
 53,000 1.71 1.77 1.71 0 0 0
25/11/2020
1.71
 41,900 1.71 1.71 1.71 0 0 0
24/11/2020
1.71
 97,200 1.65 1.82 1.65 0 0 0
23/11/2020
1.65
 56,800 1.65 1.71 1.65 0 100 0
20/11/2020
1.65
 17,810 1.71 1.77 1.60 0 1,100 -0.0
19/11/2020
1.71
 141,300 1.82 1.82 1.60 0 0 0
18/11/2020
1.82
 15,950 1.82 1.94 1.77 410 0 0.0
17/11/2020
1.82
 73,900 1.77 1.82 1.77 0 0 0
16/11/2020
1.77
 268,600 1.60 1.82 1.65 1,100 0 0.0
13/11/2020
1.60
 11,500 1.60 1.65 1.60 0 0 0
12/11/2020
1.60
 31,260 1.65 1.65 1.60 0 0 0
11/11/2020
1.65
 49,000 1.65 1.65 1.60 0 0 0
10/11/2020
1.65
 86,500 1.65 1.65 1.60 0 0 0
09/11/2020
1.65
 32,573 1.71 1.71 1.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |