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)
07/09/2021
20.41
 1,311,929 21.67 22.05 20.14 27,100 100 1.0
06/09/2021
21.67
 773,400 19.42 21.67 19.42 155,700 5,000 6.0
01/09/2021
19.42
 1,210,400 17.51 19.81 17.51 2,300 2,000 0.0
31/08/2021
17.51
 1,061,193 17.07 18.38 16.41 3,000 11,900 -0.3
30/08/2021
17.07
 552,535 17.29 17.78 16.41 0 0 0
27/08/2021
17.29
 965,182 16.25 17.62 16.58 3,100 9,000 -0.2
26/08/2021
16.25
 1,425,125 14.34 16.25 14.34 4,400 29,400 -0.7
25/08/2021
14.34
 426,168 14.44 14.61 13.68 3,500 0 0.1
24/08/2021
14.44
 352,249 14.50 14.99 14.06 2,500 5,000 -0.1
23/08/2021
14.50
 671,677 14.72 15.05 14.50 1,200 300 0.0
20/08/2021
14.72
 989,800 14.99 15.48 14.12 1,000 900 0.0
19/08/2021
14.99
 292,200 14.39 15.10 14.28 700 9,400 -0.2
18/08/2021
14.39
 938,100 14.06 14.88 13.41 3,200 0 0.1
17/08/2021
14.06
 959,400 15.32 15.87 14.06 14,800 3,300 0.3
16/08/2021
15.32
 668,700 16.36 16.36 14.88 9,500 0 0.3
13/08/2021
16.36
 669,100 15.70 17.51 14.06 9,100 3,000 0.2
12/08/2021
15.70
 879,300 17.24 17.89 15.59 15,900 28,600 -0.4
11/08/2021
17.24
 1,968,839 18.27 19.26 16.41 21,300 1,800 0.6
10/08/2021
18.27
 955,037 16.69 18.71 15.87 1,000 16,800 -0.5
09/08/2021
16.69
 334,099 15.32 16.69 15.32 1,900 0 0.1
06/08/2021
15.32
 453,100 14.23 15.87 13.13 4,000 1,500 0.1
05/08/2021
14.23
 519,600 15.27 16.96 13.19 6,900 2,000 0.1
04/08/2021
15.27
 338,500 13.51 15.27 13.68 3,700 1,000 0.1
03/08/2021
13.51
 489,500 12.37 13.51 12.37 2,000 0 0.0
02/08/2021
12.37
 546,900 10.78 12.37 10.72 2,000 0 0.0
30/07/2021
10.78
 185,400 10.40 11.22 10.34 0 0 0
29/07/2021
10.40
 154,808 9.30 10.40 9.30 1,000 0 0.0
28/07/2021
9.30
 35,000 9.58 9.63 9.30 100 0 0.0
27/07/2021
9.58
 53,900 9.58 9.85 9.58 0 0 0
26/07/2021
9.58
 50,200 9.58 9.58 9.30 0 0 0
23/07/2021
9.58
 115,100 9.63 9.68 9.47 0 300 -0.0
22/07/2021
9.63
 124,602 9.30 9.74 9.14 0 0 0
21/07/2021
9.30
 33,700 9.47 9.47 9.19 0 700 -0.0
20/07/2021
9.47
 45,200 9.36 9.74 9.30 300 0 0.0
19/07/2021
9.36
 135,000 9.08 9.85 8.21 0 0 0
16/07/2021
9.08
 130,500 9.14 9.30 8.75 600 300 0.0
15/07/2021
9.14
 11,500 8.92 9.19 8.86 200 0 0.0
14/07/2021
8.92
 57,400 8.97 9.30 8.92 400 0 0.0
13/07/2021
8.97
 12,502 8.81 9.30 8.86 0 0 0
12/07/2021
8.81
 118,600 9.19 9.19 8.21 0 0 0
09/07/2021
9.19
 74,000 9.19 9.58 9.08 0 400 -0.0
08/07/2021
9.19
 96,266 8.92 9.58 8.86 25,600 200 0.4
07/07/2021
8.92
 163,145 8.75 9.25 8.04 0 2,400 -0.0
06/07/2021
8.75
 130,312 9.68 9.68 8.26 0 0 0
05/07/2021
9.68
 119,412 9.63 9.79 9.14 0 1,500 -0.0
02/07/2021
9.63
 643,086 9.30 9.68 9.03 2,700 700 0.0
01/07/2021
9.30
 274,714 8.75 9.30 8.48 100 0 0.0
30/06/2021
8.75
 541,500 8.75 9.14 8.43 500 0 0.0
29/06/2021
8.75
 864,620 9.08 9.08 8.26 600 900 -0.0
28/06/2021
9.08
 395,602 8.43 9.14 8.21 1,500 0 0.0
25/06/2021
8.43
 490,095 7.93 8.70 7.33 0 4,200 -0.1
24/06/2021
7.93
 203,321 8.15 8.43 7.93 1,700 0 0.0
23/06/2021
8.15
 332,465 8.26 8.70 7.66 0 1,000 -0.0
22/06/2021
8.26
 300,498 8.10 8.70 7.11 0 0 0
21/06/2021
8.10
 998,400 7.22 8.10 7.33 1,900 1,000 0
18/06/2021
7.22
 700,078 6.35 7.22 6.57 2,300 1,100 0.0
17/06/2021
6.35
 272,300 5.75 6.35 6.07 0 500 -0.0
16/06/2021
5.75
 594,461 5.03 5.75 4.92 0 0 0
15/06/2021
5.03
 610,595 4.81 5.47 4.87 1,900 1,000 0.0
14/06/2021
4.81
 231,138 4.32 4.81 4.38 0 0 0
11/06/2021
4.32
 767,942 3.83 4.32 3.88 1,000 0 0.0
10/06/2021
3.83
 55,115 3.72 3.88 3.72 0 0 0
09/06/2021
3.72
 61,800 3.67 3.72 3.61 0 0 0
08/06/2021
3.67
 105,700 3.78 3.83 3.61 0 0 0
07/06/2021
3.78
 92,521 3.83 3.88 3.67 0 0 0
04/06/2021
3.83
 222,850 4.10 4.10 3.72 0 0 0
03/06/2021
4.10
 175,560 3.94 4.27 3.83 0 0 0
02/06/2021
3.94
 117,100 3.88 3.94 3.72 0 0 0
01/06/2021
3.88
 270,251 3.83 4.16 3.78 0 0 0
31/05/2021
3.83
 438,700 3.45 3.94 3.45 0 0 0
28/05/2021
3.45
 74,900 3.45 3.50 3.39 0 0 0
27/05/2021
3.45
 108,751 3.45 3.56 3.39 0 0 0
26/05/2021
3.45
 140,900 3.67 3.78 3.45 0 0 0
25/05/2021
3.67
 148,323 3.56 3.83 3.56 0 0 0
24/05/2021
3.56
 90,500 3.56 3.61 3.45 0 1,000 -0.0
21/05/2021
3.56
 147,700 3.56 3.61 3.45 0 0 0
20/05/2021
3.56
 174,000 3.56 3.67 3.39 0 0 0
19/05/2021
3.56
 85,256 3.67 3.72 3.56 1,000 0 0.0
18/05/2021
3.67
 476,850 3.50 3.78 3.39 0 1,300 -0.0
17/05/2021
3.50
 308,000 3.12 3.50 3.17 0 0 0
14/05/2021
3.12
 190,200 3.12 3.23 3.12 0 0 0
13/05/2021
3.12
 158,104 3.12 3.17 3.06 0 0 0
12/05/2021
3.12
 76,710 3.12 3.17 3.06 10 0 0.0
11/05/2021
3.12
 44,606 3.12 3.17 3.12 0 0 0
10/05/2021
3.12
 103,594 3.17 3.17 3.01 0 0 0
07/05/2021
3.17
 73,200 3.23 3.23 3.12 0 0 0
06/05/2021
3.23
 129,402 3.23 3.34 3.17 0 0 0
05/05/2021
3.23
 92,900 3.12 3.23 3.06 0 0 0
04/05/2021
3.12
 87,345 3.23 3.23 2.95 1,000 0 0.0
29/04/2021
3.23
 131,700 3.17 3.34 3.17 800 0 0.0
28/04/2021
3.17
 52,603 3.23 3.23 3.17 0 0 0
27/04/2021
3.23
 96,630 3.23 3.28 2.74 0 0 0
26/04/2021
3.23
 79,400 3.23 3.23 3.06 0 0 0
23/04/2021
3.23
 221,600 3.12 3.34 2.79 0 0 0
22/04/2021
3.12
 271,400 3.50 3.50 3.06 0 1,000 -0.0
20/04/2021
3.50
 85,100 3.50 3.67 3.45 0 0 0
19/04/2021
3.50
 202,900 3.61 3.61 3.34 0 0 0
16/04/2021
3.61
 261,510 3.78 3.78 3.23 0 4,700 -0.0
15/04/2021
3.78
 166,800 3.83 3.88 3.72 0 0 0
14/04/2021
3.83
 184,531 3.78 3.88 3.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |