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
(2026-08-18) 		3 21.74% 3,000 0 0
13.80
18
16.80
2 tháng
(2026-07-20) 		0.90 5.66% 3,400 0 0
13.80
18
16.80
3 tháng
(2026-06-19) 		0.90 5.66% 3,700 0 0
13.80
18
16.80
6 tháng
(2026-03-23) 		4.07 32.01% 19,300 0 0
12.73
18
16.80
12 tháng
(2025-09-22) 		-0.26 -1.52% 521,500 0 0
12.73
18
16.80
24 tháng
(2024-09-27) 		0.79 4.92% 1,148,269 0 0
10.65
19.73
16.80
36 tháng
(2023-10-03) 		1.36 8.83% 1,206,579 0 0
10.65
19.73
16.80
60 tháng
(2021-10-13) 		3.82 29.41% 2,207,849 -1,100 -0.0
10.65
33.18
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2020
9.93
 0 9.93 9.93 9.93 0 0 0
13/11/2020
9.93
 0 9.93 9.93 9.93 0 0 0
12/11/2020
9.93
 0 9.93 9.93 9.93 0 0 0
11/11/2020
10.13
 500 9.25 10.13 9.25 0 0 0
10/11/2020
10.74
 0 10.74 10.74 10.74 0 0 0
09/11/2020
10.74
 1,000 10.74 10.74 10.74 0 0 0
06/11/2020
9.45
 2,000 9.45 9.45 9.45 0 0 0
05/11/2020
8.98
 0 8.98 8.98 8.98 0 0 0
04/11/2020
8.98
 0 8.98 8.98 8.98 0 0 0
03/11/2020
8.98
 0 8.98 8.98 8.98 0 0 0
02/11/2020
8.98
 7,900 8.91 9.04 8.91 0 0 0
30/10/2020
8.91
 0 8.91 8.91 8.91 0 0 0
29/10/2020
8.91
 0 8.91 8.91 8.91 0 0 0
28/10/2020
8.91
 0 8.91 8.91 8.91 0 0 0
27/10/2020
8.91
 0 8.91 8.91 8.91 0 0 0
26/10/2020
8.91
 0 8.91 8.91 8.91 0 0 0
23/10/2020
8.91
 100 8.91 8.91 8.91 100 0 0.0
22/10/2020
8.91
 0 8.91 8.91 8.91 0 0 0
21/10/2020
8.91
 0 8.91 8.91 8.91 0 0 0
20/10/2020
8.91
 0 8.91 8.91 8.91 0 0 0
19/10/2020
8.91
 0 8.91 8.91 8.91 0 0 0
16/10/2020
8.91
 7,000 8.91 8.91 8.91 0 0 0
15/10/2020
8.84
 0 8.84 8.84 8.84 0 0 0
14/10/2020
8.84
 0 8.84 8.84 8.84 0 0 0
13/10/2020
8.84
 0 8.84 8.84 8.84 0 0 0
12/10/2020
8.84
 11 8.84 8.84 8.84 1 0 0.0
09/10/2020
8.84
 0 8.84 8.84 8.84 0 0 0
08/10/2020
8.84
 0 8.84 8.84 8.84 0 0 0
07/10/2020
8.84
 0 8.84 8.84 8.84 0 0 0
06/10/2020
8.84
 0 8.84 8.84 8.84 0 0 0
05/10/2020
8.84
 0 8.84 8.84 8.84 0 0 0
02/10/2020
9.11
 5,111 8.77 9.11 8.64 0 0 0
01/10/2020
8.70
 500 8.70 8.70 8.70 0 0 0
30/09/2020
8.70
 2,100 8.50 8.70 8.50 0 0 0
29/09/2020
8.43
 126 8.43 8.43 8.43 0 0 0
28/09/2020
8.98
 100 8.98 8.98 8.98 0 0 0
25/09/2020
8.36
 200 8.36 8.36 8.36 0 0 0
24/09/2020
8.98
 0 8.98 8.98 8.98 0 0 0
23/09/2020
9.11
 2,200 8.84 9.11 8.84 0 0 0
22/09/2020
8.84
 4,000 9.45 9.45 8.84 2,400 0 0.0
21/09/2020
9.32
 0 9.32 9.32 9.32 0 0 0
18/09/2020
9.25
 1,109 10.13 10.13 9.25 0 0 0
17/09/2020
9.25
 0 9.25 9.25 9.25 0 0 0
16/09/2020
9.38
 600 9.25 9.38 9.25 0 0 0
15/09/2020
9.45
 2,800 8.77 9.52 8.77 0 0 0
14/09/2020
9.04
 1,100 7.96 9.04 7.96 0 0 0
11/09/2020
8.98
 100 8.98 8.98 8.98 0 0 0
10/09/2020
8.70
 200 9.25 9.25 8.70 0 0 0
09/09/2020
8.64
 100 8.64 8.64 8.64 0 0 0
08/09/2020
8.84
 0 8.84 8.84 8.84 0 0 0
07/09/2020
8.84
 0 8.84 8.84 8.84 0 0 0
04/09/2020
8.91
 1,400 8.64 8.91 8.64 0 0 0
03/09/2020
8.70
 2,700 8.70 8.70 8.70 0 0 0
01/09/2020
8.70
 1,600 8.70 8.70 8.70 0 0 0
31/08/2020
8.98
 100 8.98 8.98 8.98 0 0 0
28/08/2020
8.91
 0 8.91 8.91 8.91 0 0 0
27/08/2020
8.91
 7 8.91 8.91 8.91 0 0 0
26/08/2020
8.50
 2,011 9.11 9.11 8.50 0 0 0
25/08/2020
8.77
 5,010 9.04 9.04 8.50 1,100 0 0.0
24/08/2020
8.16
 1,411 7.55 8.16 7.55 0 0 0
21/08/2020
8.64
 150 8.64 8.64 8.64 100 0 0.0
20/08/2020
9.59
 2,000 9.66 9.66 8.91 1,000 0 0.0
19/08/2020
8.84
 1,200 9.66 9.66 8.84 0 0 0
18/08/2020
9.66
 1,600 9.52 9.66 9.18 0 0 0
17/08/2020
8.91
 50 8.91 8.91 8.91 0 0 0
14/08/2020
8.98
 4,228 8.77 8.98 8.77 0 0 0
13/08/2020
8.50
 1,500 8.16 8.50 8.09 0 0 0
12/08/2020
8.70
 1,000 8.70 8.70 8.70 0 0 0
11/08/2020
8.16
 600 8.16 8.16 8.16 0 0 0
10/08/2020
8.16
 2,810 8.16 8.16 8.16 0 0 0
07/08/2020
8.09
 1,000 8.09 8.09 8.09 0 0 0
06/08/2020
8.70
 1,000 8.70 8.70 8.70 0 0 0
05/08/2020
7.96
 1,010 7.96 7.96 7.96 0 0 0
04/08/2020
9.04
 1,000 9.04 9.04 9.04 0 0 0
03/08/2020
8.30
 1,000 8.30 8.30 8.30 0 0 0
31/07/2020
7.62
 1,000 7.62 7.62 7.62 0 0 0
30/07/2020
8.36
 2,100 8.36 8.36 8.36 0 0 0
29/07/2020
7.48
 500 7.48 7.48 7.48 0 0 0
28/07/2020
8.64
 3,700 7.48 8.64 7.48 0 0 0
27/07/2020
8.43
 0 8.43 8.43 8.43 0 0 0
24/07/2020
8.43
 10,500 8.43 8.43 8.43 0 0 0
23/07/2020
8.43
 500 8.43 8.43 8.43 0 0 0
22/07/2020
9.04
 1,402 9.04 9.04 9.04 0 0 0
21/07/2020
8.50
 5,800 8.50 8.50 8.50 0 0 0
20/07/2020
8.84
 0 8.84 8.84 8.84 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 7%
17/07/2020
8.84
 4,600 8.36 9.11 8.30 0 0 0
16/07/2020
8.02
 200 8.02 8.02 8.02 0 0 0
15/07/2020
8.41
 2,500 8.79 8.79 8.41 0 0 0
14/07/2020
8.35
 0 8.35 8.35 8.35 0 0 0
13/07/2020
8.35
 4,500 8.28 8.35 8.22 0 0 0
10/07/2020
8.86
 5,500 8.15 8.86 8.15 0 0 0
09/07/2020
8.15
 5,900 8.22 8.28 8.15 0 0 0
08/07/2020
8.41
 0 8.41 8.41 8.41 0 0 0
07/07/2020
8.41
 1,000 8.41 8.41 8.41 0 0 0
06/07/2020
8.02
 500 8.02 8.02 8.02 0 0 0
03/07/2020
8.92
 0 8.92 8.92 8.92 0 0 0
02/07/2020
8.92
 1,000 8.86 8.92 8.86 0 0 0
01/07/2020
8.92
 500 8.92 8.92 8.92 0 0 0
30/06/2020
9.18
 500 9.18 9.18 9.18 0 0 0
29/06/2020
8.67
 0 8.67 8.67 8.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |