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)
13/04/2021
3.78
 282,710 3.99 4.10 3.78 700 0 0.0
12/04/2021
3.99
 345,809 3.88 3.99 3.83 0 0 0
09/04/2021
3.88
 247,400 3.78 3.88 3.72 0 0 0
08/04/2021
3.78
 490,375 3.99 3.99 3.72 0 0 0
07/04/2021
3.99
 405,225 4.05 4.27 3.94 5,000 0 0.0
06/04/2021
4.05
 546,513 3.83 4.05 3.83 0 2,200 -0.0
05/04/2021
3.83
 525,600 3.50 3.94 3.45 0 0 0
02/04/2021
3.50
 219,610 3.56 3.61 3.45 0 2,000 -0.0
01/04/2021
3.56
 312,100 3.50 3.56 3.39 0 0 0
31/03/2021
3.50
 511,700 3.50 3.72 3.39 15,900 0 0.1
30/03/2021
3.50
 276,433 3.50 3.56 3.45 3,100 0 0.0
29/03/2021
3.50
 525,230 3.72 3.72 3.45 200 0 0.0
26/03/2021
3.72
 774,100 3.45 3.78 3.28 0 45,000 -0.3
25/03/2021
3.45
 1,017,463 3.17 3.45 3.06 0 0 0
24/03/2021
3.17
 692,500 2.85 3.17 2.74 700 0 0.0
23/03/2021
2.85
 245,400 2.90 2.90 2.74 800 0 0.0
22/03/2021
2.90
 304,833 2.90 2.95 2.85 0 0 0
19/03/2021
2.90
 116,200 3.01 3.01 2.90 0 0 0
18/03/2021
3.01
 119,300 3.01 3.12 2.95 0 0 0
17/03/2021
3.01
 804,460 2.74 3.06 2.74 15,000 0 0.1
16/03/2021
2.74
 137,760 2.79 2.79 2.74 1,500 0 0.0
15/03/2021
2.79
 215,900 2.68 2.79 2.68 0 0 0
12/03/2021
2.68
 222,600 2.68 2.74 2.63 0 0 0
11/03/2021
2.68
 147,500 2.74 2.74 2.63 0 0 0
10/03/2021
2.74
 101,400 2.74 2.74 2.68 0 0 0
09/03/2021
2.74
 290,035 2.85 2.90 2.74 0 0 0
08/03/2021
2.85
 337,033 2.68 2.90 2.68 0 0 0
05/03/2021
2.68
 136,500 2.52 2.68 2.46 0 0 0
04/03/2021
2.52
 221,900 2.63 2.63 2.41 0 0 0
03/03/2021
2.63
 163,595 2.52 2.63 2.46 0 0 0
02/03/2021
2.52
 136,000 2.52 2.63 2.52 0 0 0
01/03/2021
2.52
 57,707 2.46 2.57 2.46 0 0 0
26/02/2021
2.46
 118,080 2.52 2.52 2.41 0 0 0
25/02/2021
2.52
 110,510 2.52 2.57 2.46 0 0 0
24/02/2021
2.52
 238,100 2.46 2.74 2.46 0 4,600 -0.0
23/02/2021
2.46
 180,154 2.35 2.46 2.35 0 0 0
22/02/2021
2.35
 77,030 2.30 2.35 2.30 0 0 0
19/02/2021
2.30
 104,100 2.35 2.35 2.30 0 0 0
18/02/2021
2.35
 77,400 2.35 2.41 2.35 0 0 0
17/02/2021
2.35
 92,300 2.35 2.41 2.24 0 0 0
09/02/2021
2.35
 104,010 2.19 2.35 2.19 0 0 0
08/02/2021
2.19
 217,300 2.35 2.41 2.13 0 0 0
05/02/2021
2.35
 36,500 2.41 2.41 2.35 0 0 0
04/02/2021
2.41
 197,000 2.24 2.41 2.19 0 0 0
03/02/2021
2.24
 103,550 2.08 2.30 2.02 0 0 0
02/02/2021
2.08
 78,900 2.02 2.13 1.92 0 0 0
01/02/2021
2.02
 168,800 2.19 2.24 1.97 0 0 0
29/01/2021
2.19
 248,400 2.19 2.24 1.92 0 0 0
28/01/2021
2.19
 211,500 2.46 2.46 2.19 0 0 0
27/01/2021
2.46
 169,160 2.63 2.68 2.41 0 0 0
26/01/2021
2.63
 434,000 2.85 2.85 2.46 0 0 0
25/01/2021
2.85
 174,635 2.90 2.90 2.74 0 0 0
22/01/2021
2.90
 178,100 2.90 2.95 2.79 0 0 0
21/01/2021
2.90
 162,820 2.79 3.01 2.74 0 0 0
20/01/2021
2.79
 361,125 2.95 3.01 2.63 0 6,000 -0.0
19/01/2021
2.95
 670,114 3.23 3.23 2.74 4,600 0 0.0
18/01/2021
3.23
 426,329 3.12 3.23 2.95 0 0 0
15/01/2021
3.12
 551,450 2.79 3.12 2.74 0 0 0
14/01/2021
2.79
 399,135 2.74 2.79 2.63 0 0 0
13/01/2021
2.74
 427,500 2.74 2.79 2.57 0 0 0
12/01/2021
2.74
 466,600 2.68 2.79 2.68 0 0 0
11/01/2021
2.68
 251,900 2.68 2.74 2.57 0 0 0
08/01/2021
2.68
 486,700 2.85 2.90 2.57 6,000 0 0.0
07/01/2021
2.85
 771,000 2.52 2.85 2.63 0 0 0
06/01/2021
2.52
 552,100 2.24 2.52 2.24 0 0 0
05/01/2021
2.24
 429,200 2.19 2.30 2.08 0 0 0
04/01/2021
2.19
 385,800 2.19 2.24 2.08 0 0 0
31/12/2020
2.19
 82,000 2.19 2.24 2.13 0 0 0
30/12/2020
2.19
 119,800 2.24 2.24 2.13 0 0 0
29/12/2020
2.24
 209,400 2.24 2.24 2.13 0 0 0
28/12/2020
2.24
 346,800 2.30 2.30 2.19 0 0 0
25/12/2020
2.30
 202,529 2.19 2.35 2.19 0 0 0
24/12/2020
2.19
 204,200 2.24 2.35 2.13 0 0 0
23/12/2020
2.24
 717,953 2.13 2.35 2.13 0 0 0
22/12/2020
2.13
 250,579 2.08 2.13 2.02 0 0 0
21/12/2020
2.08
 156,700 2.02 2.13 2.02 0 0 0
18/12/2020
2.02
 204,540 2.13 2.13 2.02 0 0 0
17/12/2020
2.13
 120,000 2.19 2.19 2.08 0 0 0
16/12/2020
2.19
 155,600 2.19 2.19 2.08 0 0 0
15/12/2020
2.19
 590,301 1.97 2.24 1.92 0 0 0
14/12/2020
1.97
 276,700 2.13 2.19 1.97 0 100 -0.0
11/12/2020
2.13
 176,710 2.19 2.19 2.02 0 500 -0.0
10/12/2020
2.19
 154,155 2.24 2.24 2.13 0 700 -0.0
09/12/2020
2.24
 200,052 2.35 2.41 2.13 100 0 0.0
08/12/2020
2.35
 380,620 2.19 2.41 2.08 500 0 0.0
07/12/2020
2.19
 584,500 2.19 2.24 2.02 0 0 0
04/12/2020
2.19
 465,730 2.19 2.41 2.13 700 0 0.0
03/12/2020
2.19
 440,200 1.97 2.19 2.08 0 0 0
02/12/2020
1.97
 963,700 1.75 1.97 1.75 0 300 -0.0
01/12/2020
1.75
 96,200 1.81 1.81 1.70 0 0 0
30/11/2020
1.81
 95,900 1.86 1.86 1.75 0 0 0
27/11/2020
1.86
 385,932 1.70 1.92 1.64 0 0 0
26/11/2020
1.70
 53,000 1.64 1.70 1.64 0 0 0
25/11/2020
1.64
 41,900 1.64 1.64 1.64 0 0 0
24/11/2020
1.64
 97,200 1.59 1.75 1.59 0 0 0
23/11/2020
1.59
 56,800 1.59 1.64 1.59 0 100 0
20/11/2020
1.59
 17,810 1.64 1.70 1.53 0 1,100 -0.0
19/11/2020
1.64
 141,300 1.75 1.75 1.53 0 0 0
18/11/2020
1.75
 15,950 1.75 1.86 1.70 410 0 0.0
17/11/2020
1.75
 73,900 1.70 1.75 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |