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

17.80
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
(2025-12-29) 		-0.40 -2.20% 10,200 0 0
17.20
18.20
17.80
2 tháng
(2025-12-01) 		-0.30 -1.66% 44,400 0 0
17
19.60
17.80
3 tháng
(2025-10-30) 		0.70 4.09% 69,600 -100 -0.0
16.50
19.60
17.80
6 tháng
(2025-08-01) 		1.30 7.88% 112,900 -12,700 -0.2
16
19.60
17.80
12 tháng
(2025-02-03) 		3.03 20.54% 617,152 -26,157 -0.4
11.79
19.60
17.80
24 tháng
(2024-02-15) 		-1.80 -9.18% 746,944 -31,757 -0.5
11.79
21.08
17.80
36 tháng
(2023-02-13) 		1.12 6.72% 868,593 -30,957 -0.5
11.79
22.10
17.80
60 tháng
(2021-02-23) 		7.25 68.76% 2,749,739 -10,257 -0.2
9.67
36.76
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/10/2019
8.11
 0 8.11 8.11 8.11 0 0 0
14/10/2019
8.11
 2,500 8.11 8.11 8.11 0 0 0
11/10/2019
7.82
 8,100 7.75 7.82 7.54 0 5,900 -0.1
10/10/2019
7.75
 3,400 7.68 7.75 7.68 0 3,300 -0.0
09/10/2019
7.68
 9,100 7.68 7.68 7.54 100 8,900 -0.1
08/10/2019
7.68
 2,600 7.40 7.68 7.40 0 0 0
07/10/2019
7.75
 1,300 7.75 7.75 7.75 0 1,300 -0.0
04/10/2019
7.68
 1,300 8.18 8.18 7.68 0 0 0
03/10/2019
7.61
 0 7.61 7.61 7.61 0 0 0
02/10/2019
7.68
 1,900 7.61 7.68 7.61 0 1,800 -0.0
01/10/2019
7.61
 3,500 7.61 7.61 7.47 0 1,700 -0.0
30/09/2019
7.61
 4,200 7.61 7.61 7.47 0 2,500 -0.0
27/09/2019
7.33
 10,700 7.82 7.89 7.33 0 2,000 -0.0
26/09/2019
7.82
 3,200 7.89 7.89 7.82 0 0 0
25/09/2019
7.97
 4,200 7.82 8.11 7.82 0 1,800 -0.0
24/09/2019
8.11
 2,000 7.82 8.11 7.82 0 1,200 -0.0
23/09/2019
8.11
 4,000 8.11 8.11 8.11 0 700 -0.0
20/09/2019
8.11
 700 8.18 8.18 8.11 0 0 0
19/09/2019
8.32
 2,600 8.11 8.32 8.11 0 2,100 -0.0
18/09/2019
8.32
 2,300 8.11 8.32 8.11 0 0 0
17/09/2019
8.18
 1,700 8.18 8.18 8.18 0 1,700 -0.0
16/09/2019
8.18
 3,600 7.89 8.18 7.89 0 1,900 -0.0
13/09/2019
8.46
 2,800 7.97 8.46 7.97 0 0 0
12/09/2019
7.89
 1,900 8.53 8.53 7.89 0 0 0
11/09/2019
8.39
 300 8.32 8.39 8.32 0 0 0
10/09/2019
7.54
 1,800 7.54 7.54 7.54 0 0 0
09/09/2019
7.97
 2,415 7.97 7.97 7.97 0 0 0
06/09/2019
8.32
 20,100 8.32 8.39 8.32 0 20,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |