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)
26/01/2022
12.58
 101,149 12.80 12.97 12.31 0 0 0
25/01/2022
12.80
 95,661 12.09 12.80 12.04 0 0 0
24/01/2022
12.09
 121,122 12.97 13.08 12.09 1,000 0 0.0
21/01/2022
12.97
 164,700 12.48 13.13 12.26 0 0 0
20/01/2022
12.48
 163,900 11.38 12.58 11.22 1,000 0 0.0
19/01/2022
11.38
 186,400 12.15 12.26 11.00 0 0 0
18/01/2022
12.15
 140,000 12.86 13.13 11.76 0 0 0
17/01/2022
12.86
 366,013 14.34 14.72 12.26 200 0 0.0
14/01/2022
14.34
 279,563 15.27 15.27 13.95 500 8,000 -0.2
13/01/2022
15.27
 116,321 16.14 16.69 15.05 0 0 0
12/01/2022
16.14
 144,000 16.63 16.63 15.59 0 2,100 -0.1
11/01/2022
16.63
 114,297 16.69 17.29 16.52 0 0 0
10/01/2022
16.69
 363,820 17.73 17.78 16.41 0 0 0
07/01/2022
17.73
 166,413 17.29 18.06 17.13 5,000 1,000 0.1
06/01/2022
17.29
 136,705 17.78 17.95 17.24 0 1,000 -0.0
05/01/2022
17.78
 412,500 17.56 18.22 17.24 0 1,000 -0.0
04/01/2022
17.56
 145,800 17.45 17.84 17.40 0 0 0
31/12/2021
17.45
 115,301 17.89 18.22 17.29 100 0 0.0
30/12/2021
17.89
 171,500 17.34 18.33 17.34 5,100 0 0.2
29/12/2021
17.34
 228,000 16.74 17.51 16.69 100 0 0.0
28/12/2021
16.74
 124,600 17.02 17.24 16.58 0 0 0
27/12/2021
17.02
 79,005 16.91 17.29 16.80 0 0 0
24/12/2021
16.91
 127,500 16.69 17.24 16.41 0 0 0
23/12/2021
16.69
 415,300 17.62 17.62 16.41 800 0 0.0
22/12/2021
17.62
 268,669 18.00 18.00 17.51 100 0 0.0
21/12/2021
18.00
 246,600 18.06 18.33 17.51 300 0 0.0
20/12/2021
18.06
 400,800 19.04 19.04 18.06 200 0 0.0
17/12/2021
19.04
 260,500 19.92 19.92 18.93 300 0 0.0
16/12/2021
19.92
 265,300 20.03 20.96 19.70 100 0 0.0
15/12/2021
20.03
 749,400 18.49 20.52 18.27 0 0 0
14/12/2021
18.49
 296,030 18.06 18.60 17.84 0 0 0
13/12/2021
18.06
 135,526 17.95 18.49 17.95 0 0 0
10/12/2021
17.95
 112,640 18.27 18.27 17.78 120 0 0.0
09/12/2021
18.27
 127,191 17.89 18.60 17.78 0 0 0
08/12/2021
17.89
 97,900 17.95 18.11 17.67 0 0 0
07/12/2021
17.95
 127,404 17.62 18.06 17.51 100 2,500 -0.1
06/12/2021
17.62
 174,710 17.84 18.27 17.24 300 0 0.0
03/12/2021
17.84
 110,027 18.38 18.60 17.84 300 0 0.0
02/12/2021
18.38
 172,670 18.55 18.82 17.24 100 0 0.0
01/12/2021
18.55
 121,531 18.49 18.77 18.38 200 0 0.0
30/11/2021
18.49
 211,894 18.60 18.88 18.11 800 0 0.0
29/11/2021
18.60
 243,382 18.11 19.26 16.96 2,500 500 0.1
26/11/2021
18.11
 226,500 18.33 18.38 17.84 0 0 0
25/11/2021
18.33
 205,080 18.60 18.77 17.78 0 0 0
24/11/2021
18.60
 230,660 19.10 19.70 18.38 0 300 -0.0
23/11/2021
19.10
 268,050 17.51 19.64 16.52 300 0 0.0
22/11/2021
17.51
 566,587 19.92 19.92 17.34 1,100 0 0.0
19/11/2021
19.92
 885,596 21.28 21.28 19.31 2,000 0 0.1
18/11/2021
21.28
 348,453 21.94 22.32 21.23 3,000 0 0.1
17/11/2021
21.94
 319,876 22.27 22.71 21.78 0 21,200 -0.8
16/11/2021
22.27
 937,900 21.12 22.60 20.41 0 0 0
15/11/2021
21.12
 723,600 22.05 22.16 21.01 200 0 0.0
12/11/2021
22.05
 416,930 22.10 22.27 21.50 0 0 0
11/11/2021
22.10
 389,200 22.60 22.65 21.89 200 100 0.0
10/11/2021
22.60
 343,620 22.71 22.98 22.16 0 200 -0.0
09/11/2021
22.71
 432,910 22.49 23.91 22.32 300 10,000 -0.4
08/11/2021
22.49
 325,802 21.89 22.71 21.89 100 0 0.0
05/11/2021
21.89
 724,665 22.49 22.49 21.50 200 0 0.0
04/11/2021
22.49
 442,529 22.43 23.42 21.39 0 0 0
03/11/2021
22.43
 774,795 24.46 24.73 22.32 0 30 -0.0
02/11/2021
24.46
 647,778 24.73 25.17 24.07 0 5,300 -0.2
01/11/2021
24.73
 949,105 24.62 26.81 24.62 0 0 0
29/10/2021
24.62
 702,266 24.29 24.90 23.80 0 0 0
28/10/2021
24.29
 571,112 24.02 25.17 23.42 500 0 0.0
27/10/2021
24.02
 513,100 24.07 24.90 23.80 0 16,000 -0.7
26/10/2021
24.07
 907,200 22.38 24.35 22.10 0 7,400 -0.3
25/10/2021
22.38
 261,200 22.65 22.98 22.05 0 0 0
22/10/2021
22.65
 231,700 22.82 22.98 22.65 0 0 0
21/10/2021
22.82
 255,300 22.76 23.14 22.71 0 0 0
20/10/2021
22.76
 298,200 22.71 22.93 22.49 2,000 0 0.1
19/10/2021
22.71
 245,600 22.93 23.53 22.49 0 0 0
18/10/2021
22.93
 482,200 22.65 23.31 22.10 0 0 0
15/10/2021
22.65
 260,700 22.71 22.82 22.32 0 0 0
14/10/2021
22.71
 302,900 22.93 22.98 22.43 0 0 0
13/10/2021
22.93
 304,100 23.04 23.42 22.43 0 0 0
12/10/2021
23.04
 363,900 23.53 23.75 22.21 0 0 0
11/10/2021
23.53
 359,500 23.75 24.35 23.53 0 0 0
08/10/2021
23.75
 657,000 22.76 24.02 22.71 0 2,800 -0.1
07/10/2021
22.76
 365,300 22.32 22.98 21.89 0 1,700 -0.1
06/10/2021
22.32
 311,600 21.39 22.43 21.12 4,000 0 0.2
05/10/2021
21.39
 841,752 22.76 22.76 21.34 202 4,100 -0.2
04/10/2021
22.76
 365,548 23.53 23.58 22.71 0 8,000 -0.3
01/10/2021
23.53
 413,088 23.58 24.07 19.97 49,580 49,580 0.0
30/09/2021
23.58
 735,518 22.38 24.07 22.43 0 6,200 -0.3
29/09/2021
22.38
 242,270 22.49 22.60 21.89 0 400 -0.0
28/09/2021
22.49
 354,228 22.65 23.09 21.89 200 18,000 -0.7
27/09/2021
22.65
 423,244 20.79 22.98 20.90 3,600 4,000 -0.0
24/09/2021
20.79
 532,793 21.17 21.50 20.57 3,000 14,300 -0.4
23/09/2021
21.17
 540,575 22.93 23.42 21.07 36,700 800 1.4
22/09/2021
22.93
 337,222 23.42 23.53 19.15 0 2,000 -0.1
21/09/2021
23.42
 482,834 23.53 23.53 20.24 7,000 2,000 0.2
20/09/2021
23.53
 356,253 24.07 24.84 22.60 7,100 9,500 -0.1
17/09/2021
24.07
 572,622 23.69 24.73 22.49 300 5,200 -0.2
16/09/2021
23.69
 789,105 25.00 25.00 22.98 2,300 10,700 -0.4
15/09/2021
25.00
 767,100 26.15 26.70 22.98 0 0 0
14/09/2021
26.15
 462,619 24.13 26.76 24.18 12,900 17,500 -0.2
13/09/2021
24.13
 627,500 23.09 24.35 22.43 38,400 38,500 0.0
10/09/2021
23.09
 748,815 22.54 23.69 21.89 6,800 6,000 0.0
09/09/2021
22.54
 643,997 21.34 23.04 20.79 1,900 149,700 -5.9
08/09/2021
21.34
 899,792 20.41 21.34 19.42 65,000 4,000 2.3

Chính sách bảo mật | Điều khoản sử dụng |