CTCP Vận tải Biển Vinaship (vna)

13.60
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) 		-0.60 -4.23% 24,100 0 0
13.60
17.30
13.60
2 tháng
(2026-07-20) 		-0.40 -2.86% 55,500 0 0
12
17.30
13.60
3 tháng
(2026-06-19) 		-0.90 -6.18% 83,600 0 0
12
17.30
13.60
6 tháng
(2026-03-23) 		-0.13 -0.93% 857,400 0 0
12
20.06
13.60
12 tháng
(2025-09-22) 		-3.87 -22.16% 1,170,700 0 0
12
20.06
13.60
24 tháng
(2024-09-27) 		-9.56 -41.28% 3,481,392 0 0
12
26.23
13.60
36 tháng
(2023-10-03) 		2 17.25% 9,049,248 0 0
7.44
26.23
13.60
60 tháng
(2021-10-13) 		-9.33 -40.68% 55,064,333 -265,290 -11.5
7.44
29
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2020
1.70
 268,600 1.53 1.75 1.59 1,100 0 0.0
13/11/2020
1.53
 11,500 1.53 1.59 1.53 0 0 0
12/11/2020
1.53
 31,260 1.59 1.59 1.53 0 0 0
11/11/2020
1.59
 49,000 1.59 1.59 1.53 0 0 0
10/11/2020
1.59
 86,500 1.59 1.59 1.53 0 0 0
09/11/2020
1.59
 32,573 1.64 1.64 1.59 0 0 0
06/11/2020
1.64
 8,400 1.59 1.64 1.59 0 0 0
05/11/2020
1.59
 37,100 1.59 1.59 1.59 0 0 0
04/11/2020
1.59
 46,900 1.64 1.64 1.53 0 0 0
03/11/2020
1.64
 25,100 1.59 1.64 1.59 0 1,000 -0.0
02/11/2020
1.59
 89,350 1.64 1.64 1.53 0 0 0
30/10/2020
1.64
 12,010 1.64 1.64 1.59 0 0 0
29/10/2020
1.64
 36,700 1.64 1.64 1.59 0 0 0
28/10/2020
1.64
 27,500 1.64 1.64 1.59 0 0 0
27/10/2020
1.64
 92,850 1.64 1.70 1.64 0 0 0
26/10/2020
1.64
 43,910 1.75 1.75 1.64 0 0 0
23/10/2020
1.75
 97,000 1.70 1.75 1.70 1,000 0 0.0
22/10/2020
1.70
 16,562 1.70 1.70 1.64 0 0 0
21/10/2020
1.70
 64,210 1.75 1.75 1.64 0 0 0
20/10/2020
1.75
 120,500 1.64 1.75 1.64 0 0 0
19/10/2020
1.64
 83,400 1.64 1.70 1.64 0 0 0
16/10/2020
1.64
 7,900 1.70 1.70 1.64 0 0 0
15/10/2020
1.70
 105,000 1.81 1.81 1.64 0 0 0
14/10/2020
1.81
 137,802 1.75 1.81 1.70 0 0 0
13/10/2020
1.75
 40,900 1.70 1.75 1.64 0 0 0
12/10/2020
1.70
 87,900 1.75 1.75 1.70 0 0 0
09/10/2020
1.75
 73,500 1.70 1.75 1.70 0 0 0
08/10/2020
1.70
 89,700 1.75 1.75 1.70 0 0 0
07/10/2020
1.75
 161,148 1.75 1.81 1.75 0 0 0
06/10/2020
1.75
 61,055 1.75 1.81 1.75 0 0 0
05/10/2020
1.75
 108,830 1.75 1.81 1.70 0 0 0
02/10/2020
1.75
 39,550 1.75 1.81 1.70 0 0 0
01/10/2020
1.75
 268,627 1.75 1.81 1.70 0 0 0
30/09/2020
1.75
 102,220 1.75 1.75 1.70 0 0 0
29/09/2020
1.75
 74,450 1.75 1.86 1.75 0 0 0
28/09/2020
1.75
 102,300 1.75 1.81 1.70 0 0 0
25/09/2020
1.75
 177,807 1.81 1.81 1.64 0 0 0
24/09/2020
1.81
 81,510 1.75 1.81 1.75 0 0 0
23/09/2020
1.75
 94,610 1.86 1.86 1.75 0 0 0
22/09/2020
1.86
 170,938 1.81 1.86 1.75 0 0 0
21/09/2020
1.81
 149,210 1.86 1.86 1.81 0 0 0
18/09/2020
1.86
 93,800 1.92 1.97 1.86 0 0 0
17/09/2020
1.92
 243,610 1.86 1.97 1.86 0 0 0
16/09/2020
1.86
 98,591 1.86 1.86 1.75 0 0 0
15/09/2020
1.86
 209,630 1.86 1.86 1.81 0 0 0
14/09/2020
1.86
 230,250 1.92 1.92 1.75 0 0 0
11/09/2020
1.92
 55,760 1.97 1.97 1.86 0 0 0
10/09/2020
1.97
 373,380 1.86 1.97 1.81 0 0 0
09/09/2020
1.86
 783,010 1.70 1.86 1.64 0 0 0
08/09/2020
1.70
 72,942 1.70 1.70 1.64 0 0 0
07/09/2020
1.70
 131,801 1.70 1.70 1.64 0 0 0
04/09/2020
1.70
 134,001 1.70 1.70 1.59 0 0 0
03/09/2020
1.70
 149,520 1.64 1.70 1.64 0 0 0
01/09/2020
1.64
 196,110 1.64 1.64 1.59 0 0 0
31/08/2020
1.64
 129,340 1.70 1.70 1.59 0 0 0
28/08/2020
1.70
 309,602 1.75 1.75 1.64 0 0 0
27/08/2020
1.75
 159,200 1.75 1.86 1.70 0 0 0
26/08/2020
1.75
 396,334 1.75 1.86 1.64 0 0 0
25/08/2020
1.75
 396,023 1.59 1.75 1.53 0 0 0
24/08/2020
1.59
 207,300 1.64 1.64 1.53 0 0 0
21/08/2020
1.64
 441,027 1.59 1.70 1.42 0 0 0
20/08/2020
1.59
 354,051 1.75 1.75 1.59 0 0 0
19/08/2020
1.75
 693,582 1.75 1.97 1.64 0 1,000 -0.0
18/08/2020
1.75
 391,223 1.53 1.75 1.64 0 0 0
17/08/2020
1.53
 368,000 1.37 1.53 1.42 0 500 -0.0
14/08/2020
1.37
 117,009 1.31 1.37 1.26 0 0 0
13/08/2020
1.31
 51,100 1.31 1.31 1.31 0 0 0
12/08/2020
1.31
 29,120 1.31 1.37 1.26 0 0 0
11/08/2020
1.31
 166,109 1.20 1.37 1.20 0 0 0
10/08/2020
1.20
 46,061 1.20 1.20 1.20 0 0 0
07/08/2020
1.20
 25,800 1.26 1.26 1.20 0 0 0
06/08/2020
1.26
 26,300 1.20 1.26 1.20 0 0 0
05/08/2020
1.20
 101,700 1.20 1.20 1.15 0 0 0
04/08/2020
1.20
 51,000 1.20 1.26 1.20 0 0 0
03/08/2020
1.20
 118,900 1.20 1.26 1.15 0 0 0
31/07/2020
1.20
 19,801 1.20 1.20 1.15 0 0 0
30/07/2020
1.20
 4,500 1.09 1.26 1.20 0 0 0
29/07/2020
1.09
 45,600 1.26 1.26 1.09 0 0 0
28/07/2020
1.26
 21,400 1.26 1.26 1.09 0 0 0
27/07/2020
1.26
 140,400 1.20 1.26 1.09 0 0 0
24/07/2020
1.20
 34,300 1.31 1.31 1.20 0 0 0
23/07/2020
1.31
 12,100 1.31 1.37 1.31 0 0 0
22/07/2020
1.31
 17,700 1.31 1.37 1.31 0 0 0
21/07/2020
1.31
 2,321 1.31 1.31 1.31 0 0 0
20/07/2020
1.31
 25,500 1.31 1.37 1.31 0 0 0
17/07/2020
1.31
 25,900 1.37 1.37 1.31 0 0 0
16/07/2020
1.37
 24,111 1.37 1.37 1.37 0 0 0
15/07/2020
1.37
 57,610 1.37 1.37 1.31 0 0 0
14/07/2020
1.37
 28,700 1.31 1.37 1.31 0 0 0
13/07/2020
1.31
 43,500 1.26 1.37 1.31 0 0 0
10/07/2020
1.26
 56,300 1.31 1.31 1.26 0 0 0
09/07/2020
1.31
 20,900 1.31 1.31 1.31 0 0 0
08/07/2020
1.31
 32,860 1.31 1.37 1.31 0 0 0
07/07/2020
1.31
 13,500 1.31 1.31 1.31 0 0 0
06/07/2020
1.31
 27,900 1.37 1.37 1.31 0 0 0
03/07/2020
1.37
 38,330 1.31 1.37 1.31 0 0 0
02/07/2020
1.31
 44,020 1.26 1.37 1.26 0 0 0
01/07/2020
1.26
 15,020 1.26 1.31 1.26 0 0 0
30/06/2020
1.26
 105,909 1.31 1.37 1.20 0 0 0
29/06/2020
1.31
 72,400 1.37 1.37 1.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |