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)
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
06/11/2020
1.71
 8,400 1.65 1.71 1.65 0 0 0
05/11/2020
1.65
 37,100 1.65 1.65 1.65 0 0 0
04/11/2020
1.65
 46,900 1.71 1.71 1.60 0 0 0
03/11/2020
1.71
 25,100 1.65 1.71 1.65 0 1,000 -0.0
02/11/2020
1.65
 89,350 1.71 1.71 1.60 0 0 0
30/10/2020
1.71
 12,010 1.71 1.71 1.65 0 0 0
29/10/2020
1.71
 36,700 1.71 1.71 1.65 0 0 0
28/10/2020
1.71
 27,500 1.71 1.71 1.65 0 0 0
27/10/2020
1.71
 92,850 1.71 1.77 1.71 0 0 0
26/10/2020
1.71
 43,910 1.82 1.82 1.71 0 0 0
23/10/2020
1.82
 97,000 1.77 1.82 1.77 1,000 0 0.0
22/10/2020
1.77
 16,562 1.77 1.77 1.71 0 0 0
21/10/2020
1.77
 64,210 1.82 1.82 1.71 0 0 0
20/10/2020
1.82
 120,500 1.71 1.82 1.71 0 0 0
19/10/2020
1.71
 83,400 1.71 1.77 1.71 0 0 0
16/10/2020
1.71
 7,900 1.77 1.77 1.71 0 0 0
15/10/2020
1.77
 105,000 1.88 1.88 1.71 0 0 0
14/10/2020
1.88
 137,802 1.82 1.88 1.77 0 0 0
13/10/2020
1.82
 40,900 1.77 1.82 1.71 0 0 0
12/10/2020
1.77
 87,900 1.82 1.82 1.77 0 0 0
09/10/2020
1.82
 73,500 1.77 1.82 1.77 0 0 0
08/10/2020
1.77
 89,700 1.82 1.82 1.77 0 0 0
07/10/2020
1.82
 161,148 1.82 1.88 1.82 0 0 0
06/10/2020
1.82
 61,055 1.82 1.88 1.82 0 0 0
05/10/2020
1.82
 108,830 1.82 1.88 1.77 0 0 0
02/10/2020
1.82
 39,550 1.82 1.88 1.77 0 0 0
01/10/2020
1.82
 268,627 1.82 1.88 1.77 0 0 0
30/09/2020
1.82
 102,220 1.82 1.82 1.77 0 0 0
29/09/2020
1.82
 74,450 1.82 1.94 1.82 0 0 0
28/09/2020
1.82
 102,300 1.82 1.88 1.77 0 0 0
25/09/2020
1.82
 177,807 1.88 1.88 1.71 0 0 0
24/09/2020
1.88
 81,510 1.82 1.88 1.82 0 0 0
23/09/2020
1.82
 94,610 1.94 1.94 1.82 0 0 0
22/09/2020
1.94
 170,938 1.88 1.94 1.82 0 0 0
21/09/2020
1.88
 149,210 1.94 1.94 1.88 0 0 0
18/09/2020
1.94
 93,800 1.99 2.05 1.94 0 0 0
17/09/2020
1.99
 243,610 1.94 2.05 1.94 0 0 0
16/09/2020
1.94
 98,591 1.94 1.94 1.82 0 0 0
15/09/2020
1.94
 209,630 1.94 1.94 1.88 0 0 0
14/09/2020
1.94
 230,250 1.99 1.99 1.82 0 0 0
11/09/2020
1.99
 55,760 2.05 2.05 1.94 0 0 0
10/09/2020
2.05
 373,380 1.94 2.05 1.88 0 0 0
09/09/2020
1.94
 783,010 1.77 1.94 1.71 0 0 0
08/09/2020
1.77
 72,942 1.77 1.77 1.71 0 0 0
07/09/2020
1.77
 131,801 1.77 1.77 1.71 0 0 0
04/09/2020
1.77
 134,001 1.77 1.77 1.65 0 0 0
03/09/2020
1.77
 149,520 1.71 1.77 1.71 0 0 0
01/09/2020
1.71
 196,110 1.71 1.71 1.65 0 0 0
31/08/2020
1.71
 129,340 1.77 1.77 1.65 0 0 0
28/08/2020
1.77
 309,602 1.82 1.82 1.71 0 0 0
27/08/2020
1.82
 159,200 1.82 1.94 1.77 0 0 0
26/08/2020
1.82
 396,334 1.82 1.94 1.71 0 0 0
25/08/2020
1.82
 396,023 1.65 1.82 1.60 0 0 0
24/08/2020
1.65
 207,300 1.71 1.71 1.60 0 0 0
21/08/2020
1.71
 441,027 1.65 1.77 1.48 0 0 0
20/08/2020
1.65
 354,051 1.82 1.82 1.65 0 0 0
19/08/2020
1.82
 693,582 1.82 2.05 1.71 0 1,000 -0.0
18/08/2020
1.82
 391,223 1.60 1.82 1.71 0 0 0
17/08/2020
1.60
 368,000 1.42 1.60 1.48 0 500 -0.0
14/08/2020
1.42
 117,009 1.37 1.42 1.31 0 0 0
13/08/2020
1.37
 51,100 1.37 1.37 1.37 0 0 0
12/08/2020
1.37
 29,120 1.37 1.42 1.31 0 0 0
11/08/2020
1.37
 166,109 1.25 1.42 1.25 0 0 0
10/08/2020
1.25
 46,061 1.25 1.25 1.25 0 0 0
07/08/2020
1.25
 25,800 1.31 1.31 1.25 0 0 0
06/08/2020
1.31
 26,300 1.25 1.31 1.25 0 0 0
05/08/2020
1.25
 101,700 1.25 1.25 1.20 0 0 0
04/08/2020
1.25
 51,000 1.25 1.31 1.25 0 0 0
03/08/2020
1.25
 118,900 1.25 1.31 1.20 0 0 0
31/07/2020
1.25
 19,801 1.25 1.25 1.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |