CTCP Giao nhận Kho vận Ngoại Thương Việt Nam (vin)

16.80
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) 		3 21.74% 3,000 0 0
13.80
18
16.80
2 tháng
(2026-07-20) 		0.90 5.66% 3,400 0 0
13.80
18
16.80
3 tháng
(2026-06-19) 		0.90 5.66% 3,700 0 0
13.80
18
16.80
6 tháng
(2026-03-23) 		4.07 32.01% 19,300 0 0
12.73
18
16.80
12 tháng
(2025-09-22) 		-0.26 -1.52% 521,500 0 0
12.73
18
16.80
24 tháng
(2024-09-27) 		0.79 4.92% 1,148,269 0 0
10.65
19.73
16.80
36 tháng
(2023-10-03) 		1.36 8.83% 1,206,579 0 0
10.65
19.73
16.80
60 tháng
(2021-10-13) 		3.82 29.41% 2,207,849 -1,100 -0.0
10.65
33.18
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2021
15.15
 6,900 14.42 15.87 13.92 0 0 0
06/09/2021
13.99
 25,530 12.55 13.99 12.55 0 0 0
01/09/2021
12.62
 39,700 11.54 12.62 11.32 0 1,000 -0.0
31/08/2021
11.32
 11,700 10.89 11.32 10.89 1,000 100 0.0
30/08/2021
11.03
 5,500 10.82 11.03 10.82 0 0 0
27/08/2021
10.82
 6,900 10.67 10.82 10.60 0 0 0
26/08/2021
10.82
 8,200 10.46 10.82 10.46 100 0 0.0
25/08/2021
10.60
 3,500 10.31 10.60 10.24 0 0 0
24/08/2021
10.39
 2,300 10.39 10.39 10.24 0 0 0
23/08/2021
10.60
 3,000 10.75 10.75 10.46 0 0 0
20/08/2021
10.75
 27,700 10.75 10.75 10.39 200 0 0.0
19/08/2021
10.75
 11,000 10.75 10.75 10.67 4,800 0 0.1
18/08/2021
10.75
 4,100 10.53 10.75 10.46 0 0 0
17/08/2021
10.39
 40,100 10.75 10.82 10.31 0 100 -0.0
16/08/2021
10.96
 25,000 12.12 12.12 10.53 0 0 0
13/08/2021
11.54
 6,600 11.90 12.04 11.54 0 0 0
12/08/2021
12.12
 19,700 11.76 12.26 11.76 0 0 0
11/08/2021
11.68
 36,800 11.40 11.90 11.40 100 0 0.0
10/08/2021
11.40
 185,300 10.46 11.40 10.46 0 100 -0.0
09/08/2021
10.39
 0 10.39 10.39 10.39 0 0 0
06/08/2021
10.46
 4,900 10.31 10.46 10.31 0 0 0
05/08/2021
10.31
 25,600 10.31 10.46 10.31 0 0 0
04/08/2021
10.24
 1,700 10.46 10.46 10.24 0 0 0
03/08/2021
10.17
 0 10.17 10.17 10.17 0 0 0
02/08/2021
10.31
 24,200 10.17 10.31 10.17 0 0 0
30/07/2021
10.10
 21,100 10.10 10.10 10.10 0 0 0
29/07/2021
10.03
 0 10.03 10.03 10.03 0 0 0
28/07/2021
10.03
 500 10.03 10.03 10.03 0 0 0
27/07/2021
8.73
 1,000 8.73 8.73 8.73 0 0 0
26/07/2021
9.38
 0 9.38 9.38 9.38 0 0 0
23/07/2021
9.38
 400 9.38 9.38 9.38 0 0 0
22/07/2021
10.31
 200 10.31 10.31 10.31 0 0 0
21/07/2021
10.31
 2,700 10.31 10.31 10.31 0 0 0
20/07/2021
10.46
 0 10.46 10.46 10.46 0 0 0
19/07/2021
10.46
 14,500 10.17 10.46 10.17 0 0 0
16/07/2021
10.53
 0 10.53 10.53 10.53 0 0 0
15/07/2021
10.53
 200 10.53 10.53 10.53 0 0 0
14/07/2021
10.46
 0 10.46 10.46 10.46 0 0 0
13/07/2021
10.46
 0 10.46 10.46 10.46 0 0 0
12/07/2021
10.46
 10,300 10.46 10.46 10.46 0 0 0
09/07/2021
10.82
 1,400 10.46 10.82 10.46 0 0 0
08/07/2021
10.75
 0 10.75 10.75 10.75 0 0 0
07/07/2021
10.75
 0 10.75 10.75 10.75 0 0 0
06/07/2021
10.82
 200 10.67 10.82 10.67 0 0 0
05/07/2021
10.60
 2,400 10.82 12.33 10.60 1,100 0 0.0
02/07/2021
10.82
 1,000 10.75 10.82 10.75 0 0 0
01/07/2021
10.46
 1,100 10.17 10.46 10.17 0 0 0
30/06/2021
10.10
 0 10.10 10.10 10.10 0 0 0
29/06/2021
10.24
 1,900 10.10 10.24 10.10 1,600 0 0.0
28/06/2021
10.24
 0 10.24 10.24 10.24 0 0 0
25/06/2021
10.24
 400 10.10 10.24 10.10 0 0 0
24/06/2021
10.10
 3,000 10.10 10.10 10.10 0 0 0
23/06/2021
10.10
 3,100 10.46 10.46 10.10 0 0 0
22/06/2021
10.82
 900 10.75 10.82 10.75 100 0 0.0
21/06/2021
10.60
 3,000 10.24 10.60 10.46 0 0 0
18/06/2021
10.24
 6,000 10.10 10.24 10.10 0 0 0
17/06/2021
10.82
 0 10.82 10.82 10.82 0 0 0
16/06/2021
10.82
 0 10.82 10.82 10.82 0 0 0
15/06/2021
10.82
 300 10.82 10.82 10.82 0 0 0
14/06/2021
10.82
 100 10.82 10.82 10.82 0 0 0
11/06/2021
10.82
 300 11.90 11.90 10.82 0 0 0
10/06/2021
10.82
 0 10.82 10.82 10.82 0 0 0
09/06/2021
10.82
 5,400 10.82 10.82 10.82 0 0 0
08/06/2021
10.82
 500 10.82 10.82 10.82 0 0 0
07/06/2021
11.11
 1,000 11.11 11.11 11.11 1,000 0 0.0
04/06/2021
11.11
 0 11.11 11.11 11.11 0 0 0
03/06/2021
11.11
 7,600 11.11 11.11 11.11 0 0 0
02/06/2021
11.54
 3,100 10.31 11.54 10.31 0 0 0
01/06/2021
10.39
 0 10.39 10.39 10.39 0 0 0
31/05/2021
10.39
 0 10.39 10.39 10.39 0 0 0
28/05/2021
10.46
 4,600 9.38 10.46 9.38 2,500 0 0.0
27/05/2021
9.38
 100 9.38 9.38 9.38 0 0 0
26/05/2021
10.46
 0 10.46 10.46 10.46 0 0 0
25/05/2021
10.46
 12,000 10.46 10.46 10.46 0 0 0
24/05/2021
10.67
 900 10.67 10.67 10.67 0 0 0
21/05/2021
10.67
 10,100 11.18 11.18 10.67 400 0 0.0
20/05/2021
10.82
 300 11.40 11.40 10.82 200 0 0.0
19/05/2021
11.47
 300 12.19 12.19 11.47 0 0 0
18/05/2021: Cổ tức tiền mặt tỉ lệ: 8%
18/05/2021
10.46
 7,800 10.82 10.82 10.46 300 0 0.0
17/05/2021
9.52
 0 9.52 9.52 9.52 0 0 0
14/05/2021
10.74
 1,000 9.25 10.74 9.25 0 0 0
13/05/2021
10.88
 400 10.88 10.88 10.88 200 0 0.0
12/05/2021
10.54
 500 10.54 10.54 10.54 200 0 0.0
11/05/2021
10.54
 5,100 10.20 10.54 10.20 0 0 0
10/05/2021
10.54
 100 10.54 10.54 10.54 0 0 0
07/05/2021
10.54
 2,200 10.88 10.88 10.54 0 0 0
06/05/2021
10.88
 1,400 9.93 10.88 9.93 200 0 0.0
05/05/2021
9.79
 1,100 9.79 10.40 9.79 200 0 0.0
04/05/2021
11.49
 0 11.49 11.49 11.49 0 0 0
29/04/2021
11.49
 0 11.49 11.49 11.49 0 0 0
28/04/2021
11.49
 1,000 11.49 11.49 11.49 0 0 0
27/04/2021
11.49
 0 11.49 11.49 11.49 0 0 0
26/04/2021
11.49
 1,200 11.49 11.49 11.49 200 0 0.0
23/04/2021
11.49
 1,100 11.22 11.49 11.22 0 0 0
22/04/2021
11.36
 0 11.36 11.36 11.36 0 0 0
20/04/2021
11.22
 300 11.42 11.42 11.22 200 0 0.0
19/04/2021
11.42
 300 11.42 11.42 11.42 0 0 0
16/04/2021
9.59
 400 11.22 11.22 9.59 0 0 0
15/04/2021
11.22
 1,200 10.88 11.22 11.22 300 0 0
14/04/2021
10.88
 13,500 11.29 11.36 10.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |