CTCP Vận tải Biển Vinaship (vna)

17
-0.20
(-1.16%)
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
(2025-11-05) 		-0.70 -3.89% 29,000 0 0
16.20
18
17
2 tháng
(2025-10-06) 		-0.50 -2.81% 90,500 0 0
16.10
18.10
17
3 tháng
(2025-09-08) 		-1.30 -6.99% 156,000 0 0
16.10
19
17
6 tháng
(2025-06-09) 		-2.27 -11.61% 361,500 0 0
16.10
20.90
17
12 tháng
(2024-12-10) 		-4.98 -22.37% 1,244,786 -1,751 -0.0
16.10
25.68
17
24 tháng
(2023-12-19) 		5.90 51.77% 7,616,696 -10,396 -0.2
10.03
26.26
17
36 tháng
(2022-12-21) 		0.20 1.18% 9,370,483 -36,196 -0.8
10.03
26.26
17
60 tháng
(2020-12-31) 		15.02 658.84% 123,511,956 -233,974 -10.1
2.11
30.21
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/07/2020
1.25
 4,500 1.14 1.31 1.25 0 0 0
29/07/2020
1.14
 45,600 1.31 1.31 1.14 0 0 0
28/07/2020
1.31
 21,400 1.31 1.31 1.14 0 0 0
27/07/2020
1.31
 140,400 1.25 1.31 1.14 0 0 0
24/07/2020
1.25
 34,300 1.37 1.37 1.25 0 0 0
23/07/2020
1.37
 12,100 1.37 1.42 1.37 0 0 0
22/07/2020
1.37
 17,700 1.37 1.42 1.37 0 0 0
21/07/2020
1.37
 2,321 1.37 1.37 1.37 0 0 0
20/07/2020
1.37
 25,500 1.37 1.42 1.37 0 0 0
17/07/2020
1.37
 25,900 1.42 1.42 1.37 0 0 0
16/07/2020
1.42
 24,111 1.42 1.42 1.42 0 0 0
15/07/2020
1.42
 57,610 1.42 1.42 1.37 0 0 0
14/07/2020
1.42
 28,700 1.37 1.42 1.37 0 0 0
13/07/2020
1.37
 43,500 1.31 1.42 1.37 0 0 0
10/07/2020
1.31
 56,300 1.37 1.37 1.31 0 0 0
09/07/2020
1.37
 20,900 1.37 1.37 1.37 0 0 0
08/07/2020
1.37
 32,860 1.37 1.42 1.37 0 0 0
07/07/2020
1.37
 13,500 1.37 1.37 1.37 0 0 0
06/07/2020
1.37
 27,900 1.42 1.42 1.37 0 0 0
03/07/2020
1.42
 38,330 1.37 1.42 1.37 0 0 0
02/07/2020
1.37
 44,020 1.31 1.42 1.31 0 0 0
01/07/2020
1.31
 15,020 1.31 1.37 1.31 0 0 0
30/06/2020
1.31
 105,909 1.37 1.42 1.25 0 0 0
29/06/2020
1.37
 72,400 1.42 1.42 1.31 0 0 0
26/06/2020
1.42
 96,900 1.42 1.42 1.42 0 0 0
25/06/2020
1.42
 94,250 1.42 1.48 1.42 0 0 0
24/06/2020
1.42
 37,500 1.48 1.48 1.42 0 0 0
23/06/2020
1.48
 120,634 1.48 1.54 1.42 0 0 0
22/06/2020
1.48
 47,816 1.48 1.54 1.42 0 0 0
19/06/2020
1.48
 83,064 1.48 1.48 1.42 0 0 0
18/06/2020
1.48
 106,800 1.48 1.48 1.42 400 0 0.0
17/06/2020
1.48
 27,720 1.48 1.48 1.48 0 0 0
16/06/2020
1.48
 79,000 1.48 1.54 1.42 0 0 0
15/06/2020
1.48
 117,810 1.48 1.54 1.48 100 0 0.0
12/06/2020
1.48
 178,268 1.60 1.60 1.48 0 0 0
11/06/2020
1.60
 316,409 1.65 1.77 1.60 0 54,100 -0.2
10/06/2020
1.65
 394,220 1.48 1.65 1.48 1,000 156,900 -0.5
09/06/2020
1.48
 193,200 1.48 1.48 1.42 0 30,000 -0.1
08/06/2020
1.48
 127,842 1.48 1.54 1.42 0 47,000 -0.1
05/06/2020
1.48
 47,940 1.48 1.48 1.37 0 0 0
04/06/2020
1.48
 58,620 1.48 1.48 1.42 0 0 0
03/06/2020
1.48
 97,708 1.48 1.48 1.42 0 0 0
02/06/2020
1.48
 37,502 1.48 1.54 1.48 0 0 0
01/06/2020
1.48
 126,400 1.48 1.54 1.42 0 0 0
29/05/2020
1.48
 66,850 1.54 1.54 1.42 0 0 0
28/05/2020
1.54
 93,310 1.48 1.54 1.42 0 0 0
27/05/2020
1.48
 213,001 1.48 1.54 1.42 0 0 0
26/05/2020
1.48
 559,120 1.71 1.71 1.48 0 0 0
25/05/2020
1.71
 119,910 1.60 1.71 1.48 0 0 0
22/05/2020
1.60
 152,821 1.60 1.65 1.42 0 0 0
21/05/2020
1.60
 73,229 1.60 1.65 1.54 0 0 0
20/05/2020
1.60
 193,419 1.54 1.65 1.31 0 0 0
19/05/2020
1.54
 186,611 1.54 1.54 1.48 0 0 0
18/05/2020
1.54
 74,900 1.48 1.54 1.42 0 0 0
15/05/2020
1.48
 351,011 1.42 1.54 1.42 0 0 0
14/05/2020
1.42
 118,030 1.48 1.48 1.37 0 0 0
13/05/2020
1.48
 77,110 1.42 1.48 1.42 0 0 0
12/05/2020
1.42
 221,300 1.42 1.48 1.37 0 0 0
11/05/2020
1.42
 162,700 1.31 1.42 1.25 0 0 0
08/05/2020
1.31
 104,600 1.25 1.37 1.25 0 0 0
07/05/2020
1.25
 146,000 1.37 1.37 1.25 0 0 0
06/05/2020
1.37
 11,300 1.31 1.37 1.31 0 0 0
05/05/2020
1.31
 49,640 1.31 1.37 1.25 0 0 0
04/05/2020
1.31
 36,400 1.37 1.37 1.25 0 0 0
29/04/2020
1.37
 32,200 1.31 1.42 1.31 0 0 0
28/04/2020
1.31
 54,228 1.25 1.31 1.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |