CTCP Vận tải Biển Vinaship (vna)

15
0.10
(0.67%)
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)
20/05/2021
3.70
 174,000 3.70 3.82 3.53 0 0 0
19/05/2021
3.70
 85,256 3.82 3.88 3.70 1,000 0 0.0
18/05/2021
3.82
 476,850 3.65 3.93 3.53 0 1,300 -0.0
17/05/2021
3.65
 308,000 3.25 3.65 3.31 0 0 0
14/05/2021
3.25
 190,200 3.25 3.36 3.25 0 0 0
13/05/2021
3.25
 158,104 3.25 3.31 3.19 0 0 0
12/05/2021
3.25
 76,710 3.25 3.31 3.19 10 0 0.0
11/05/2021
3.25
 44,606 3.25 3.31 3.25 0 0 0
10/05/2021
3.25
 103,594 3.31 3.31 3.13 0 0 0
07/05/2021
3.31
 73,200 3.36 3.36 3.25 0 0 0
06/05/2021
3.36
 129,402 3.36 3.48 3.31 0 0 0
05/05/2021
3.36
 92,900 3.25 3.36 3.19 0 0 0
04/05/2021
3.25
 87,345 3.36 3.36 3.08 1,000 0 0.0
29/04/2021
3.36
 131,700 3.31 3.48 3.31 800 0 0.0
28/04/2021
3.31
 52,603 3.36 3.36 3.31 0 0 0
27/04/2021
3.36
 96,630 3.36 3.42 2.85 0 0 0
26/04/2021
3.36
 79,400 3.36 3.36 3.19 0 0 0
23/04/2021
3.36
 221,600 3.25 3.48 2.91 0 0 0
22/04/2021
3.25
 271,400 3.65 3.65 3.19 0 1,000 -0.0
20/04/2021
3.65
 85,100 3.65 3.82 3.59 0 0 0
19/04/2021
3.65
 202,900 3.76 3.76 3.48 0 0 0
16/04/2021
3.76
 261,510 3.93 3.93 3.36 0 4,700 -0.0
15/04/2021
3.93
 166,800 3.99 4.05 3.88 0 0 0
14/04/2021
3.99
 184,531 3.93 4.05 3.82 0 0 0
13/04/2021
3.93
 282,710 4.16 4.27 3.93 700 0 0.0
12/04/2021
4.16
 345,809 4.05 4.16 3.99 0 0 0
09/04/2021
4.05
 247,400 3.93 4.05 3.88 0 0 0
08/04/2021
3.93
 490,375 4.16 4.16 3.88 0 0 0
07/04/2021
4.16
 405,225 4.22 4.45 4.10 5,000 0 0.0
06/04/2021
4.22
 546,513 3.99 4.22 3.99 0 2,200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |