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

16.80
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
(2026-02-23) 		0.20 1.20% 1,900 0 0
16
18.40
16.80
2 tháng
(2026-01-16) 		-1 -5.59% 405,400 0 0
14.60
18.40
16.80
3 tháng
(2025-12-17) 		-1.20 -6.63% 422,400 0 0
14.60
18.40
16.80
6 tháng
(2025-09-18) 		0.40 2.42% 496,100 -3,500 -0.1
14.60
19.60
16.80
12 tháng
(2025-03-24) 		1.37 8.79% 1,000,400 -17,357 -0.3
11.79
19.60
16.80
24 tháng
(2024-03-27) 		-0.67 -3.79% 1,147,952 -31,657 -0.5
11.79
21.08
16.80
36 tháng
(2023-04-03) 		2.72 19.21% 1,255,094 -30,957 -0.5
11.79
22.10
16.80
60 tháng
(2021-04-12) 		4.92 41.08% 3,059,604 -23,057 -0.4
9.67
36.76
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2019
7.75
 0 7.75 7.75 7.75 0 0 0
27/11/2019
7.75
 200 7.75 7.75 7.75 0 0 0
26/11/2019
7.61
 300 7.61 7.61 7.61 0 0 0
25/11/2019
7.61
 0 7.61 7.61 7.61 0 0 0
22/11/2019
7.61
 100 7.61 7.61 7.61 0 0 0
21/11/2019
7.54
 100 7.54 7.54 7.54 0 0 0
20/11/2019
7.89
 0 7.89 7.89 7.89 0 0 0
19/11/2019
7.89
 0 7.89 7.89 7.89 0 0 0
18/11/2019
7.89
 0 7.89 7.89 7.89 0 0 0
15/11/2019
7.89
 0 7.89 7.89 7.89 0 0 0
14/11/2019
7.68
 2,100 7.89 7.89 7.68 0 0 0
13/11/2019
7.61
 0 7.61 7.61 7.61 0 0 0
12/11/2019
7.61
 200 7.61 7.61 7.61 0 0 0
11/11/2019
7.61
 200 7.61 7.61 7.61 0 0 0
08/11/2019
7.61
 4,200 8.04 8.04 7.61 0 0 0
07/11/2019
7.82
 7,200 7.97 7.97 7.33 0 1,000 -0.0
06/11/2019
8.32
 0 8.32 8.32 8.32 0 0 0
05/11/2019
8.32
 0 8.32 8.32 8.32 0 0 0
04/11/2019
8.39
 3,100 8.32 8.39 8.32 1,000 0 0.0
01/11/2019
7.75
 7,900 7.75 7.82 7.75 0 0 0
31/10/2019
8.18
 900 8.82 8.82 8.18 0 0 0
30/10/2019
7.68
 2,300 8.61 8.61 7.68 0 0 0
29/10/2019
8.18
 100 8.18 8.18 8.18 0 0 0
28/10/2019
8.75
 0 8.75 8.75 8.75 0 0 0
25/10/2019
8.75
 2,400 8.75 8.75 8.75 0 0 0
24/10/2019
7.97
 0 7.97 7.97 7.97 0 0 0
23/10/2019
7.97
 0 7.97 7.97 7.97 0 0 0
22/10/2019
7.97
 0 7.97 7.97 7.97 0 0 0
21/10/2019
7.82
 3,000 7.61 8.11 7.61 0 0 0
18/10/2019
7.82
 8,000 7.82 7.82 7.82 0 0 0
17/10/2019
7.89
 2,000 8.11 8.18 7.89 0 0 0
16/10/2019
7.82
 2,500 8.82 8.82 7.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |