CTCP Vận tải Biển Vinaship (vna)

17
-0.20
(-1.16%)
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
(2025-11-05) 		-0.70 -3.89% 29,000 0 0
16.20
18
17
2 tháng
(2025-10-06) 		-0.50 -2.81% 90,500 0 0
16.10
18.10
17
3 tháng
(2025-09-08) 		-1.30 -6.99% 156,000 0 0
16.10
19
17
6 tháng
(2025-06-09) 		-2.27 -11.61% 361,500 0 0
16.10
20.90
17
12 tháng
(2024-12-10) 		-4.98 -22.37% 1,244,786 -1,751 -0.0
16.10
25.68
17
24 tháng
(2023-12-19) 		5.90 51.77% 7,616,696 -10,396 -0.2
10.03
26.26
17
36 tháng
(2022-12-21) 		0.20 1.18% 9,370,483 -36,196 -0.8
10.03
26.26
17
60 tháng
(2020-12-31) 		15.02 658.84% 123,511,956 -233,974 -10.1
2.11
30.21
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/10/2019
2.79
 109,710 2.85 2.85 2.74 500 0 0.0
10/10/2019
2.85
 91,220 2.85 2.91 2.79 0 0 0
09/10/2019
2.85
 124,069 2.79 2.96 2.74 0 0 0
08/10/2019
2.79
 237,310 2.56 2.91 2.56 63,700 0 0.3
07/10/2019
2.56
 50,660 2.51 2.68 2.51 400 0 0.0
04/10/2019
2.51
 64,700 2.56 2.56 2.45 100 0 0.0
03/10/2019
2.56
 113,449 2.56 2.56 2.45 0 0 0
02/10/2019
2.56
 71,181 2.62 2.62 2.56 0 0 0
01/10/2019
2.62
 93,000 2.56 2.62 2.51 300 0 0.0
30/09/2019
2.56
 193,550 2.62 2.68 2.39 600 0 0.0
27/09/2019
2.62
 307,950 2.79 2.85 2.56 200 0 0.0
26/09/2019
2.79
 93,320 2.85 2.91 2.79 0 0 0
25/09/2019
2.85
 174,700 2.96 3.08 2.74 0 0 0
24/09/2019
2.96
 369,360 2.91 2.96 2.68 20,000 0 0.1
23/09/2019
2.91
 197,260 3.19 3.19 2.79 0 0 0
20/09/2019
3.19
 359,230 3.13 3.36 3.02 0 0 0
19/09/2019
3.13
 265,784 2.85 3.13 2.85 0 0 0
18/09/2019
2.85
 131,400 2.79 2.85 2.74 100 0 0.0
17/09/2019
2.79
 121,225 2.91 2.91 2.74 0 0 0
16/09/2019
2.91
 172,177 2.96 2.96 2.79 200 0 0.0
13/09/2019
2.96
 200,550 3.08 3.19 2.96 2,100 0 0.0
12/09/2019
3.08
 469,080 2.68 3.08 2.68 0 900 -0.0
11/09/2019
2.68
 115,550 2.74 2.74 2.62 0 0 0
10/09/2019
2.74
 239,950 2.74 2.85 2.56 0 0 0
09/09/2019
2.74
 281,930 2.56 2.79 2.39 0 0 0
06/09/2019
2.56
 274,030 2.91 2.96 2.51 0 0 0
05/09/2019
2.91
 213,920 2.96 3.02 2.79 0 0 0
04/09/2019
2.96
 228,070 2.91 3.08 2.62 4,400 0 0.0
03/09/2019
2.91
 701,580 3.25 3.25 2.91 53,800 0 0.3
30/08/2019
3.25
 558,720 3.99 3.99 3.25 4,600 0 0.0
29/08/2019
3.99
 640,940 3.59 4.05 3.42 4,300 0 0.0
28/08/2019
3.59
 284,043 3.31 3.59 3.25 0 0 0
27/08/2019
3.31
 656,680 3.19 3.31 2.96 900 0 0.0
26/08/2019
3.19
 725,045 2.85 3.19 2.56 0 0 0
23/08/2019
2.85
 360,400 2.62 2.85 2.56 0 0 0
22/08/2019
2.62
 310,830 2.51 2.68 2.45 0 0 0
21/08/2019
2.51
 275,408 2.22 2.56 2.28 2,000 0 0.0
20/08/2019
2.22
 205,263 2.11 2.34 2.11 0 0 0
19/08/2019
2.11
 20,020 2.11 2.17 1.99 0 0 0
16/08/2019
2.11
 87,300 2.05 2.28 2.05 1,000 0 0.0
15/08/2019
2.05
 73,860 2.05 2.17 1.88 0 7,100 -0.0
14/08/2019
2.05
 81,000 2.05 2.11 1.94 2,700 0 0.0
13/08/2019
2.05
 247,700 2.22 2.28 1.99 5,900 0 0.0
12/08/2019
2.22
 238,560 2.11 2.39 2.11 7,100 0 0.0
09/08/2019
2.11
 222,568 1.88 2.11 1.88 0 0 0
08/08/2019
1.88
 276,740 1.65 1.88 1.65 0 0 0
07/08/2019
1.65
 73,700 1.71 1.71 1.60 0 0 0
06/08/2019
1.71
 105,070 1.82 1.82 1.71 0 0 0
05/08/2019
1.82
 173,950 1.71 1.88 1.71 0 0 0
02/08/2019
1.71
 220,740 1.71 1.71 1.54 0 0 0
01/08/2019
1.71
 88,730 1.65 1.71 1.54 0 0 0
31/07/2019
1.65
 93,310 1.54 1.71 1.48 0 0 0
30/07/2019
1.54
 222,220 1.65 1.71 1.48 0 0 0
29/07/2019
1.65
 222,360 1.88 1.88 1.65 0 0 0
26/07/2019
1.88
 173,840 1.88 2.05 1.71 0 0 0
25/07/2019
1.88
 73,010 1.71 1.88 1.71 0 0 0
24/07/2019
1.71
 340,078 1.88 1.88 1.65 0 0 0
23/07/2019
1.88
 383,150 2.22 2.22 1.88 0 0 0
22/07/2019
2.22
 234,830 2.28 2.45 1.99 0 0 0
19/07/2019
2.28
 434,900 2.62 2.74 2.28 0 0 0
18/07/2019
2.62
 159,560 2.68 2.85 2.56 0 0 0
17/07/2019
2.68
 199,560 2.74 2.85 2.56 0 0 0
16/07/2019
2.74
 372,030 2.45 2.74 2.56 0 0 0
15/07/2019
2.45
 230,441 2.34 2.45 2.22 0 0 0
12/07/2019
2.34
 355,540 2.17 2.39 2.05 0 0 0
11/07/2019
2.17
 271,950 2.22 2.39 2.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |