CTCP Vận tải Biển Vinaship (vna)

16.80
0.70
(4.35%)
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
(2025-12-29) 		-1.70 -10% 23,100 0 0
15.30
17.50
16.80
2 tháng
(2025-12-01) 		-1.70 -10% 32,400 0 0
15.30
18.30
16.80
3 tháng
(2025-10-30) 		-2.40 -13.56% 65,600 0 0
15.30
18.30
16.80
6 tháng
(2025-08-01) 		-3.30 -17.74% 290,300 0 0
15.30
20.90
16.80
12 tháng
(2025-02-03) 		-4.18 -21.44% 1,207,134 -1,360 -0.0
15.30
25.68
16.80
24 tháng
(2024-02-15) 		4.47 41.29% 7,512,152 -8,396 -0.2
10.66
26.26
16.80
36 tháng
(2023-02-13) 		-0.94 -5.81% 9,232,718 -32,496 -0.7
10.03
26.26
16.80
60 tháng
(2021-02-23) 		12.74 496.55% 114,446,098 -238,574 -10.2
2.56
30.21
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2020
1.25
 71,702 1.31 1.37 1.25 0 0 0
24/04/2020
1.31
 84,600 1.48 1.48 1.31 0 0 0
23/04/2020
1.48
 62,400 1.48 1.48 1.31 0 0 0
22/04/2020
1.48
 42,330 1.31 1.48 1.31 0 0 0
21/04/2020
1.31
 189,411 1.42 1.60 1.31 0 0 0
20/04/2020
1.42
 250,930 1.31 1.42 1.37 0 0 0
17/04/2020
1.31
 191,600 1.14 1.31 1.14 0 0 0
16/04/2020
1.14
 37,910 1.20 1.20 1.08 0 0 0
15/04/2020
1.20
 28,800 1.20 1.20 1.14 0 0 0
14/04/2020
1.20
 30,040 1.20 1.25 1.14 0 50 -0.0
13/04/2020
1.20
 33,200 1.08 1.20 1.08 0 0 0
10/04/2020
1.08
 54,801 1.20 1.20 1.08 0 0 0
09/04/2020
1.20
 22,630 1.20 1.25 1.08 50 0 0.0
08/04/2020
1.20
 18,200 1.20 1.20 1.14 0 0 0
07/04/2020
1.20
 34,500 1.14 1.20 1.14 0 0 0
06/04/2020
1.14
 86,915 1.03 1.14 1.08 0 0 0
03/04/2020
1.03
 22,400 1.03 1.03 1.03 0 0 0
01/04/2020
1.03
 112,200 1.08 1.08 0.85 0 0 0
31/03/2020
1.08
 11,225 1.03 1.14 0.97 0 0 0
30/03/2020
1.03
 50,410 1.20 1.20 0.97 0 0 0
27/03/2020
1.20
 3,600 1.14 1.20 1.08 0 0 0
26/03/2020
1.14
 83,400 1.20 1.25 1.14 0 0 0
25/03/2020
1.20
 15,000 1.20 1.25 1.20 0 0 0
24/03/2020
1.20
 19,000 1.14 1.20 1.14 0 0 0
23/03/2020
1.14
 74,135 1.31 1.31 1.14 0 0 0
20/03/2020
1.31
 26,010 1.31 1.31 1.25 0 0 0
19/03/2020
1.31
 52,600 1.31 1.37 1.20 0 0 0
18/03/2020
1.31
 25,580 1.37 1.37 1.31 0 0 0
17/03/2020
1.37
 72,000 1.31 1.37 1.20 0 0 0
16/03/2020
1.31
 45,300 1.25 1.31 1.08 0 0 0
13/03/2020
1.25
 87,000 1.31 1.31 1.08 0 0 0
12/03/2020
1.31
 142,231 1.42 1.42 1.25 0 0 0
11/03/2020
1.42
 45,900 1.48 1.48 1.37 0 0 0
10/03/2020
1.48
 50,205 1.37 1.48 1.37 0 0 0
09/03/2020
1.37
 73,640 1.60 1.60 1.37 0 0 0
06/03/2020
1.60
 55,550 1.54 1.60 1.48 2,000 0 0.0
05/03/2020
1.54
 194,400 1.65 1.65 1.48 0 128,900 -0.4
04/03/2020
1.65
 56,120 1.65 1.65 1.60 0 0 0
03/03/2020
1.65
 53,150 1.71 1.71 1.60 0 0 0
02/03/2020
1.71
 17,000 1.60 1.71 1.60 0 0 0
28/02/2020
1.60
 42,900 1.71 1.71 1.60 0 0 0
27/02/2020
1.71
 72,960 1.60 1.71 1.60 0 0 0
26/02/2020
1.60
 38,840 1.65 1.65 1.48 0 0 0
25/02/2020
1.65
 64,240 1.60 1.65 1.48 0 0 0
24/02/2020
1.60
 132,840 1.71 1.71 1.54 0 0 0
21/02/2020
1.71
 31,700 1.82 1.88 1.71 0 0 0
20/02/2020
1.82
 166,100 1.77 1.88 1.71 0 0 0
19/02/2020
1.77
 196,350 1.60 1.77 1.54 0 0 0
18/02/2020
1.60
 24,500 1.60 1.60 1.54 0 0 0
17/02/2020
1.60
 76,600 1.54 1.60 1.42 0 0 0
14/02/2020
1.54
 55,910 1.54 1.54 1.48 0 0 0
13/02/2020
1.54
 94,200 1.48 1.60 1.48 0 0 0
12/02/2020
1.48
 166,200 1.54 1.60 1.48 0 0 0
11/02/2020
1.54
 21,700 1.54 1.65 1.54 0 0 0
10/02/2020
1.54
 10,900 1.60 1.60 1.48 0 0 0
07/02/2020
1.60
 35,300 1.60 1.60 1.54 0 0 0
06/02/2020
1.60
 44,300 1.48 1.65 1.54 0 0 0
05/02/2020
1.48
 33,100 1.60 1.60 1.48 0 0 0
04/02/2020
1.60
 32,000 1.54 1.60 1.54 0 0 0
03/02/2020
1.54
 57,510 1.65 1.65 1.48 2,000 0 0.0
31/01/2020
1.65
 52,600 1.65 1.71 1.54 0 0 0
30/01/2020
1.65
 17,200 1.65 1.71 1.54 0 0 0
22/01/2020
1.65
 5,300 1.71 1.71 1.65 0 0 0
21/01/2020
1.71
 22,700 1.71 1.71 1.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |