CTCP Giao nhận Kho vận Ngoại Thương Việt Nam (vin)

15.20
-2.10
(-12.14%)
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
(2026-04-01) 		-2.80 -15.56% 10,000 0 0
15.20
18
15.20
2 tháng
(2026-03-02) 		-1.60 -9.52% 14,900 0 0
14.10
18.60
15.20
3 tháng
(2026-02-02) 		-2 -11.63% 155,000 0 0
14.10
18.60
15.20
6 tháng
(2025-11-03) 		-2.30 -13.14% 487,900 -100 -0.0
14.10
19.60
15.20
12 tháng
(2025-05-06) 		2.83 22.88% 847,900 -15,800 -0.3
11.79
19.60
15.20
24 tháng
(2024-05-13) 		-4.21 -21.71% 1,150,673 -31,657 -0.5
11.79
19.75
15.20
36 tháng
(2023-05-17) 		1.61 11.82% 1,266,536 -30,957 -0.5
11.79
22.10
15.20
60 tháng
(2021-05-27) 		4.81 46.32% 3,008,904 -25,457 -0.4
9.67
36.76
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2020
10.53
 300 10.53 10.53 10.53 0 0 0
24/04/2020
9.25
 200 9.25 9.25 9.25 0 0 0
23/04/2020
10.31
 0 10.31 10.31 10.31 0 0 0
22/04/2020
10.74
 5,200 9.25 11.02 9.25 0 0 0
21/04/2020
8.89
 3,300 10.60 10.60 8.89 0 0 0
20/04/2020
9.25
 0 9.25 9.25 9.25 0 0 0
17/04/2020
9.46
 50,100 9.25 9.46 9.17 0 0 0
16/04/2020
9.81
 1,700 10.53 10.53 8.53 0 0 0
15/04/2020
9.46
 111,100 9.46 9.46 9.39 0 0 0
14/04/2020
8.25
 0 8.25 8.25 8.25 0 0 0
13/04/2020
8.25
 0 8.25 8.25 8.25 0 0 0
10/04/2020
8.25
 0 8.25 8.25 8.25 0 0 0
09/04/2020
8.25
 1,000 8.25 8.25 8.25 0 0 0
08/04/2020
7.25
 400 7.25 7.25 7.25 0 0 0
07/04/2020
6.33
 100 6.33 6.33 6.33 0 0 0
06/04/2020
5.55
 0 5.55 5.55 5.55 0 0 0
03/04/2020
6.61
 1,600 5.41 6.61 5.41 0 0 0
01/04/2020
5.76
 100 5.76 5.76 5.76 0 0 0
31/03/2020
5.05
 0 5.05 5.05 5.05 0 0 0
30/03/2020
5.05
 1,700 5.05 5.05 5.05 0 0 0
27/03/2020
5.33
 2,500 5.33 5.33 5.33 0 0 0
26/03/2020
6.12
 0 6.12 6.12 6.12 0 0 0
25/03/2020
6.12
 0 6.12 6.12 6.12 0 0 0
24/03/2020
6.12
 2,600 6.12 6.12 6.12 0 0 0
23/03/2020
6.40
 500 6.40 6.40 6.40 0 0 0
20/03/2020
6.33
 1,100 6.33 6.33 6.33 0 0 0
19/03/2020
6.26
 2,300 6.97 6.97 6.26 0 0 0
18/03/2020
6.19
 400 6.19 6.19 6.19 0 0 0
17/03/2020
6.69
 3,000 5.33 6.69 5.33 0 100 -0.0
16/03/2020
6.19
 1,900 6.19 6.19 6.19 0 0 0
13/03/2020
6.47
 0 6.47 6.47 6.47 0 0 0
12/03/2020
6.40
 1,600 6.61 6.61 6.40 0 0 0
11/03/2020
5.76
 0 7.11 5.76 5.76 0 0 0
10/03/2020
7.11
 4,000 5.69 7.11 5.69 0 0 0
09/03/2020
6.19
 3,000 6.19 6.19 6.19 0 0 0
06/03/2020
6.90
 0 6.90 6.90 6.90 0 0 0
05/03/2020
6.83
 1,700 7.25 7.25 6.83 0 0 0
04/03/2020
7.40
 300 7.47 7.47 7.40 0 0 0
03/03/2020
7.54
 1,800 7.40 7.54 7.40 0 0 0
02/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
28/02/2020
7.25
 0 7.25 7.25 7.25 0 0 0
27/02/2020
7.25
 0 7.25 7.25 7.25 0 0 0
26/02/2020
7.25
 100 7.25 7.25 7.25 0 0 0
25/02/2020
7.75
 0 7.75 7.75 7.75 0 0 0
24/02/2020
7.75
 0 7.75 7.75 7.75 0 0 0
21/02/2020
7.75
 6 7.75 7.75 7.75 0 0 0
20/02/2020
7.75
 0 7.75 7.75 7.75 0 0 0
19/02/2020
7.75
 0 7.75 7.75 7.75 0 0 0
18/02/2020
7.75
 100 7.75 7.75 7.75 0 0 0
17/02/2020
7.75
 0 7.75 7.75 7.75 0 0 0
14/02/2020
7.75
 0 7.75 7.75 7.75 0 0 0
13/02/2020
7.75
 106 7.75 7.75 7.75 0 0 0
12/02/2020
7.75
 1,300 7.75 7.75 7.75 0 0 0
11/02/2020
7.68
 0 7.68 7.68 7.68 0 0 0
10/02/2020
7.68
 500 7.68 7.68 7.68 0 0 0
07/02/2020
7.61
 800 7.61 7.61 7.61 0 0 0
06/02/2020
7.54
 0 7.54 7.54 7.54 0 0 0
05/02/2020
7.61
 800 7.33 7.61 7.33 0 0 0
04/02/2020
6.83
 0 6.83 6.83 6.83 0 0 0
03/02/2020
6.83
 1,800 6.83 6.83 6.83 0 0 0
31/01/2020
7.18
 1,300 7.11 7.18 7.11 0 0 0
30/01/2020
8.11
 500 8.11 8.11 8.11 0 0 0
22/01/2020
7.82
 500 7.82 7.82 7.82 0 0 0
21/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0
20/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0
17/01/2020
7.61
 1,500 7.61 7.61 7.61 0 0 0
16/01/2020
7.89
 0 7.89 7.89 7.89 0 0 0
15/01/2020
7.89
 0 7.89 7.89 7.89 0 0 0
14/01/2020
7.89
 100 7.89 7.89 7.89 100 0 0.0
13/01/2020
7.89
 400 7.89 7.89 7.89 0 0 0
10/01/2020
7.61
 200 7.61 7.61 7.61 0 0 0
09/01/2020
7.68
 700 7.68 7.68 7.68 0 0 0
08/01/2020
7.68
 1,000 7.68 7.68 7.68 0 0 0
07/01/2020
7.82
 200 7.82 7.82 7.82 0 0 0
06/01/2020
7.75
 2,100 7.75 7.75 7.75 0 0 0
03/01/2020
7.68
 2,100 7.89 7.89 7.68 0 0 0
02/01/2020
7.68
 900 7.61 7.68 7.61 0 0 0
31/12/2019
7.75
 0 7.75 7.75 7.75 0 0 0
30/12/2019
7.75
 100 7.75 7.75 7.75 0 0 0
27/12/2019
7.61
 1,300 7.61 7.61 7.61 0 0 0
26/12/2019
7.68
 1,500 7.68 7.68 7.68 0 0 0
25/12/2019
7.82
 200 7.82 7.82 7.82 0 0 0
24/12/2019
7.89
 0 7.89 7.89 7.89 0 0 0
23/12/2019
7.89
 1,200 7.89 7.89 7.89 0 0 0
20/12/2019
7.68
 700 7.68 7.68 7.68 0 0 0
19/12/2019
7.75
 1,000 7.75 7.75 7.75 0 0 0
18/12/2019
7.82
 1,700 7.89 7.89 7.82 0 0 0
17/12/2019
7.68
 700 7.68 7.68 7.68 0 0 0
16/12/2019
7.54
 3,800 7.61 7.68 7.54 0 0 0
13/12/2019
7.82
 1,100 7.61 7.82 7.61 0 0 0
12/12/2019
8.11
 0 8.11 8.11 8.11 0 0 0
11/12/2019
8.11
 2,200 8.11 8.11 8.11 0 0 0
10/12/2019
7.61
 100 7.61 7.61 7.61 0 0 0
09/12/2019
8.18
 1,200 8.18 8.18 8.18 0 0 0
06/12/2019
7.82
 100 7.82 7.82 7.82 100 0 0.0
05/12/2019
8.25
 0 8.25 8.25 8.25 0 0 0
04/12/2019
8.25
 0 8.25 8.25 8.25 0 0 0
03/12/2019
8.25
 0 8.25 8.25 8.25 0 0 0
02/12/2019
7.75
 1,800 8.25 7.75 7.75 0 0 0
29/11/2019
7.75
 1,200 7.75 7.75 7.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |