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
(2026-02-23) 		-0.10 -0.60% 1,600 0 0
16
18.40
16.90
2 tháng
(2026-01-15) 		-0.90 -5.14% 405,100 0 0
14.60
18.40
16.90
3 tháng
(2025-12-16) 		-1.50 -8.29% 422,100 0 0
14.60
18.40
16.90
6 tháng
(2025-09-17) 		0.10 0.61% 498,500 -3,500 -0.1
14.60
19.60
16.90
12 tháng
(2025-03-21) 		1.07 6.86% 1,000,100 -17,357 -0.3
11.79
19.60
16.90
24 tháng
(2024-03-26) 		-0.97 -5.49% 1,147,662 -31,657 -0.5
11.79
21.08
16.90
36 tháng
(2023-04-03) 		2.42 17.09% 1,254,794 -30,957 -0.5
11.79
22.10
16.90
60 tháng
(2021-04-12) 		4.62 38.57% 3,059,304 -23,057 -0.4
9.67
36.76
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2019
8.18
 19,100 8.32 8.32 8.18 0 4,500 -0.1
04/09/2019
8.39
 6,500 8.25 8.53 8.25 0 0 0
03/09/2019
8.53
 1,800 8.18 8.53 8.18 0 1,700 -0.0
30/08/2019
8.89
 4,100 8.53 8.89 8.11 0 500 -0.0
29/08/2019
8.89
 700 9.32 9.32 8.89 100 0 0.0
28/08/2019
8.11
 0 8.11 8.11 8.11 0 0 0
27/08/2019
9.03
 2,700 8.04 9.03 8.04 0 2,400 -0.0
26/08/2019
8.89
 2,400 7.97 8.89 7.97 0 0 0
23/08/2019
8.89
 7,800 8.11 8.89 8.11 0 0 0
22/08/2019
9.10
 3,500 7.97 9.10 7.97 0 0 0
21/08/2019
8.89
 1,000 8.89 8.89 8.89 0 0 0
20/08/2019
8.89
 2,200 8.89 8.89 8.89 0 0 0
19/08/2019
8.89
 3,200 8.89 8.89 8.89 0 0 0
16/08/2019
8.89
 5,400 8.89 8.89 8.75 0 0 0
15/08/2019
8.68
 300 8.61 8.68 8.61 0 0 0
14/08/2019
8.82
 0 8.82 8.82 8.82 0 0 0
13/08/2019
9.25
 2,300 8.53 9.25 8.53 0 0 0
12/08/2019
9.10
 100 9.10 9.10 9.10 0 0 0
09/08/2019
9.89
 14,400 9.89 10.31 9.89 0 0 0
08/08/2019
9.60
 27,700 9.60 9.60 9.25 0 0 0
07/08/2019
8.53
 4,800 8.18 8.53 8.18 0 0 0
06/08/2019
8.82
 0 8.82 8.82 8.82 0 0 0
05/08/2019
8.75
 11,700 9.10 9.10 8.75 0 0 0
02/08/2019
9.17
 4,500 9.17 9.17 9.17 0 1,000 -0.0
01/08/2019
9.17
 1,000 9.17 9.17 9.17 0 0 0
31/07/2019
9.25
 4,700 9.25 9.25 9.17 0 0 0
30/07/2019
9.32
 4,700 9.25 9.32 9.25 0 1,100 -0.0
29/07/2019
9.32
 2,400 9.32 9.32 9.32 0 2,400 -0.0
26/07/2019
9.46
 7,600 9.25 9.46 9.25 0 4,700 -0.1
25/07/2019
9.32
 6,400 9.25 9.32 9.25 0 2,000 -0.0
24/07/2019
9.32
 1,500 9.32 9.32 9.32 0 0 0
23/07/2019
9.17
 3,000 9.17 9.17 9.17 0 3,000 -0.0
22/07/2019
9.17
 5,000 8.96 9.17 8.96 0 2,000 -0.0
19/07/2019
9.25
 8,400 9.17 9.39 9.10 0 2,300 -0.0
18/07/2019
9.17
 6,500 8.96 9.25 8.96 0 5,500 -0.1
17/07/2019
8.89
 6,800 8.89 9.25 8.89 0 0 0
16/07/2019
9.25
 1,700 9.25 9.25 9.25 0 1,700 -0.0
15/07/2019
9.25
 1,700 9.25 9.25 9.25 0 0 0
12/07/2019
9.39
 500 9.39 9.39 9.39 0 0 0
11/07/2019
9.60
 10,100 9.25 9.81 9.25 0 700 -0.0
10/07/2019
9.60
 3,100 8.82 9.60 8.82 0 2,800 -0.0
09/07/2019
8.82
 1,600 9.53 9.53 8.82 100 0 0.0
08/07/2019
8.82
 1,400 9.25 9.25 8.68 0 100 -0.0
05/07/2019
9.25
 2,100 9.46 9.46 9.25 0 0 0
04/07/2019
9.89
 24,000 9.81 9.89 9.32 0 1,300 -0.0
03/07/2019
9.89
 500 9.81 9.89 9.81 0 0 0
02/07/2019
9.89
 100 9.89 9.89 9.89 100 0 0.0
01/07/2019
8.68
 3,500 8.53 8.68 8.53 0 2,500 -0.0
28/06/2019
8.53
 2,100 8.61 8.61 8.39 0 600 -0.0
27/06/2019
8.75
 1,000 8.53 8.75 8.39 0 0 0
26/06/2019
9.81
 0 9.81 9.81 9.81 0 0 0
25/06/2019
9.81
 0 9.81 9.81 9.81 0 0 0
24/06/2019
9.81
 0 9.81 9.81 9.81 0 0 0
21/06/2019
9.81
 0 9.81 9.81 9.81 0 0 0
20/06/2019
9.17
 500 12.30 12.30 9.17 100 0 0.0
19/06/2019
10.74
 0 10.74 10.74 10.74 0 0 0
18/06/2019
10.74
 0 10.74 10.74 10.74 0 0 0
17/06/2019
10.74
 0 10.74 10.74 10.74 0 0 0
14/06/2019
10.74
 0 10.74 10.74 10.74 0 0 0
13/06/2019
10.74
 0 10.74 10.74 10.74 0 0 0
12/06/2019
10.74
 100 10.74 10.74 10.74 100 0 0.0
11/06/2019: Cổ tức tiền mặt tỉ lệ: 9%
11/06/2019
9.39
 0 9.39 9.39 9.39 0 0 0
10/06/2019
9.39
 0 9.39 9.39 9.39 0 0 0
07/06/2019
9.39
 0 9.39 9.39 9.39 0 0 0
06/06/2019
9.39
 100 9.39 9.39 9.39 0 0 0
05/06/2019
10.99
 0 10.99 10.99 10.99 0 0 0
04/06/2019
10.99
 0 10.99 10.99 10.99 0 0 0
03/06/2019
10.99
 100 10.99 10.99 10.99 100 0 0.0
31/05/2019
9.59
 0 9.59 9.59 9.59 0 0 0
30/05/2019
8.59
 300 11.52 11.52 8.59 100 0 0.0
29/05/2019
10.05
 0 10.05 10.05 10.05 0 0 0
28/05/2019
10.05
 0 10.05 10.05 10.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |