CTCP Vận tải Biển Vinaship (vna)

15.10
-0.10
(-0.66%)
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
(2026-05-20) 		-0.40 -2.50% 26,800 -100 0
15.10
16.70
15.10
2 tháng
(2026-04-20) 		-1.10 -6.59% 716,700 -3,500 0
15
20.60
15.10
3 tháng
(2026-03-23) 		1.30 9.09% 771,200 -3,500 0
14.30
20.60
15.10
6 tháng
(2025-12-22) 		-1.90 -10.86% 937,900 -4,000 -0.0
14.30
20.60
15.10
12 tháng
(2025-06-24) 		-3.29 -17.43% 1,302,200 -4,000 -0.0
14.30
20.90
15.10
24 tháng
(2024-07-01) 		-6.68 -30% 5,936,529 -12,396 -0.2
14.30
26.26
15.10
36 tháng
(2023-07-05) 		0.72 4.87% 9,444,096 -37,696 -0.7
10.03
26.26
15.10
60 tháng
(2021-07-15) 		6.08 63.90% 88,783,999 -251,784 -10.5
9.46
30.21
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |