CTCP Vận tải Biển Vinaship (vna)

14.60
-0.30
(-2.01%)
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) 		-2.20 -13.17% 119,100 -500 -0.0
14.30
18.10
15
2 tháng
(2026-01-19) 		-2.50 -14.71% 146,800 -500 -0.0
14.30
18.10
15
3 tháng
(2025-12-18) 		-3 -17.14% 157,300 -500 -0.0
14.30
18.10
15
6 tháng
(2025-09-19) 		-4.40 -23.28% 295,400 -500 -0.0
14.30
18.90
15
12 tháng
(2025-03-24) 		-5.85 -28.74% 955,400 -500 -0.0
14.30
20.90
15
24 tháng
(2024-03-28) 		3.10 27.20% 7,253,741 -8,896 -0.2
10.66
26.26
15
36 tháng
(2023-04-03) 		-1.86 -11.36% 9,262,584 -31,696 -0.7
10.03
26.26
15
60 tháng
(2021-04-13) 		10.57 268.71% 103,283,573 -227,474 -10.1
3.25
30.21
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2020
1.37
 73,640 1.60 1.60 1.37 0 0 0
06/03/2020
1.60
 55,550 1.54 1.60 1.48 2,000 0 0.0
05/03/2020
1.54
 194,400 1.65 1.65 1.48 0 128,900 -0.4
04/03/2020
1.65
 56,120 1.65 1.65 1.60 0 0 0
03/03/2020
1.65
 53,150 1.71 1.71 1.60 0 0 0
02/03/2020
1.71
 17,000 1.60 1.71 1.60 0 0 0
28/02/2020
1.60
 42,900 1.71 1.71 1.60 0 0 0
27/02/2020
1.71
 72,960 1.60 1.71 1.60 0 0 0
26/02/2020
1.60
 38,840 1.65 1.65 1.48 0 0 0
25/02/2020
1.65
 64,240 1.60 1.65 1.48 0 0 0
24/02/2020
1.60
 132,840 1.71 1.71 1.54 0 0 0
21/02/2020
1.71
 31,700 1.82 1.88 1.71 0 0 0
20/02/2020
1.82
 166,100 1.77 1.88 1.71 0 0 0
19/02/2020
1.77
 196,350 1.60 1.77 1.54 0 0 0
18/02/2020
1.60
 24,500 1.60 1.60 1.54 0 0 0
17/02/2020
1.60
 76,600 1.54 1.60 1.42 0 0 0
14/02/2020
1.54
 55,910 1.54 1.54 1.48 0 0 0
13/02/2020
1.54
 94,200 1.48 1.60 1.48 0 0 0
12/02/2020
1.48
 166,200 1.54 1.60 1.48 0 0 0
11/02/2020
1.54
 21,700 1.54 1.65 1.54 0 0 0
10/02/2020
1.54
 10,900 1.60 1.60 1.48 0 0 0
07/02/2020
1.60
 35,300 1.60 1.60 1.54 0 0 0
06/02/2020
1.60
 44,300 1.48 1.65 1.54 0 0 0
05/02/2020
1.48
 33,100 1.60 1.60 1.48 0 0 0
04/02/2020
1.60
 32,000 1.54 1.60 1.54 0 0 0
03/02/2020
1.54
 57,510 1.65 1.65 1.48 2,000 0 0.0
31/01/2020
1.65
 52,600 1.65 1.71 1.54 0 0 0
30/01/2020
1.65
 17,200 1.65 1.71 1.54 0 0 0
22/01/2020
1.65
 5,300 1.71 1.71 1.65 0 0 0
21/01/2020
1.71
 22,700 1.71 1.71 1.65 0 0 0
20/01/2020
1.71
 18,734 1.71 1.71 1.65 200 0 0.0
17/01/2020
1.71
 29,810 1.60 1.71 1.54 0 0 0
16/01/2020
1.60
 21,700 1.60 1.60 1.54 0 0 0
15/01/2020
1.60
 37,734 1.60 1.60 1.42 0 0 0
14/01/2020
1.60
 10,900 1.54 1.60 1.54 0 0 0
13/01/2020
1.54
 21,900 1.65 1.77 1.54 0 0 0
10/01/2020
1.65
 9,800 1.65 1.77 1.60 100 0 0.0
09/01/2020
1.65
 16,100 1.65 1.65 1.60 100 0 0.0
08/01/2020
1.65
 64,700 1.65 1.82 1.65 0 0 0
07/01/2020
1.65
 41,000 1.71 1.71 1.60 0 15,200 -0.0
06/01/2020
1.71
 16,500 1.77 1.77 1.60 0 0 0
03/01/2020
1.77
 41,600 1.77 1.77 1.71 0 0 0
02/01/2020
1.77
 30,200 1.77 1.77 1.71 15,200 0 0.0
31/12/2019
1.77
 37,000 1.77 1.82 1.65 0 0 0
30/12/2019
1.77
 64,340 1.71 1.77 1.65 0 0 0
27/12/2019
1.71
 12,100 1.77 1.77 1.60 0 0 0
26/12/2019
1.77
 63,700 1.99 1.99 1.71 0 0 0
25/12/2019
1.99
 153,135 1.77 1.99 1.88 0 0 0
24/12/2019
1.77
 112,920 1.65 1.77 1.65 0 0 0
23/12/2019
1.65
 89,900 1.54 1.65 1.48 0 0 0
20/12/2019
1.54
 108,400 1.60 1.65 1.48 0 0 0
19/12/2019
1.60
 105,580 1.71 1.71 1.54 0 0 0
18/12/2019
1.71
 138,800 1.82 1.82 1.71 0 0 0
17/12/2019
1.82
 63,900 1.82 1.88 1.82 0 0 0
16/12/2019
1.82
 94,925 1.94 1.94 1.82 0 0 0
13/12/2019
1.94
 39,050 1.99 2.05 1.94 0 0 0
12/12/2019
1.99
 37,400 2.05 2.05 1.99 0 0 0
11/12/2019
2.05
 28,300 2.11 2.11 2.05 0 0 0
10/12/2019
2.11
 37,650 2.11 2.11 1.99 0 0 0
09/12/2019
2.11
 17,450 2.17 2.17 2.05 0 0 0
06/12/2019
2.17
 21,110 2.11 2.22 2.11 0 0 0
05/12/2019
2.11
 37,100 2.05 2.22 2.05 0 0 0
04/12/2019
2.05
 100,495 2.11 2.11 1.94 0 0 0
03/12/2019
2.11
 49,600 2.17 2.22 2.11 0 0 0
02/12/2019
2.17
 44,150 2.28 2.28 2.17 0 0 0
29/11/2019
2.28
 27,100 2.28 2.28 2.22 0 0 0
28/11/2019
2.28
 45,300 2.34 2.34 2.28 0 0 0
27/11/2019
2.34
 18,000 2.34 2.34 2.28 1,800 0 0.0
26/11/2019
2.34
 72,210 2.34 2.39 2.34 47,800 0 0.2
25/11/2019
2.34
 52,960 2.39 2.39 2.34 44,600 0 0.2
22/11/2019
2.39
 139,300 2.34 2.45 2.28 46,000 0 0.2
21/11/2019
2.34
 52,200 2.28 2.45 2.22 6,900 0 0.0
20/11/2019
2.28
 32,809 2.28 2.34 2.22 2,100 0 0.0
19/11/2019
2.28
 69,250 2.34 2.34 2.28 0 0 0
18/11/2019
2.34
 8,200 2.34 2.39 2.28 0 0 0
15/11/2019
2.34
 57,300 2.45 2.45 2.34 0 0 0
14/11/2019
2.45
 96,440 2.51 2.51 2.45 84,900 0 0.4
13/11/2019
2.51
 47,961 2.45 2.51 2.39 23,000 0 0.1
12/11/2019
2.45
 114,010 2.34 2.51 2.28 30,900 0 0.1
11/11/2019
2.34
 117,000 2.39 2.39 2.22 0 0 0
08/11/2019
2.39
 16,570 2.39 2.45 2.39 0 0 0
07/11/2019
2.39
 72,030 2.45 2.51 2.34 0 6,100 -0.0
06/11/2019
2.45
 68,110 2.45 2.51 2.39 0 0 0
05/11/2019
2.45
 60,900 2.51 2.56 2.45 0 0 0
04/11/2019
2.51
 122,100 2.45 2.62 2.39 0 0 0
01/11/2019
2.45
 112,705 2.51 2.56 2.39 0 6,000 -0.0
31/10/2019
2.51
 167,220 2.56 2.56 2.45 0 0 0
30/10/2019
2.56
 72,105 2.62 2.62 2.51 0 20,500 -0.1
29/10/2019
2.62
 29,534 2.74 2.79 2.62 500 0 0.0
28/10/2019
2.74
 144,000 2.56 2.85 2.45 400 0 0.0
25/10/2019
2.56
 88,820 2.51 2.56 2.45 0 0 0
24/10/2019
2.51
 155,100 2.62 2.62 2.51 0 0 0
23/10/2019
2.62
 28,900 2.62 2.68 2.56 0 0 0
22/10/2019
2.62
 70,200 2.68 2.74 2.62 0 0 0
21/10/2019
2.68
 157,300 2.68 2.79 2.62 11,300 13,100 -0.0
18/10/2019
2.68
 43,130 2.62 2.74 2.62 14,000 0 0.1
17/10/2019
2.62
 83,010 2.74 2.74 2.62 3,000 0 0.0
16/10/2019
2.74
 54,910 2.68 2.85 2.68 0 0 0
15/10/2019
2.68
 93,474 2.74 2.74 2.62 37,300 0 0.2
14/10/2019
2.74
 50,000 2.79 2.85 2.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |