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

15.20
-2.10
(-12.14%)
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
(2026-04-01) 		-2.80 -15.56% 10,000 0 0
15.20
18
15.20
2 tháng
(2026-03-02) 		-1.60 -9.52% 14,900 0 0
14.10
18.60
15.20
3 tháng
(2026-02-02) 		-2 -11.63% 155,000 0 0
14.10
18.60
15.20
6 tháng
(2025-11-03) 		-2.30 -13.14% 487,900 -100 -0.0
14.10
19.60
15.20
12 tháng
(2025-05-06) 		2.83 22.88% 847,900 -15,800 -0.3
11.79
19.60
15.20
24 tháng
(2024-05-13) 		-4.21 -21.71% 1,150,673 -31,657 -0.5
11.79
19.75
15.20
36 tháng
(2023-05-17) 		1.61 11.82% 1,266,536 -30,957 -0.5
11.79
22.10
15.20
60 tháng
(2021-05-27) 		4.81 46.32% 3,008,904 -25,457 -0.4
9.67
36.76
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |