CTCP Vận tải Biển Vinaship (vna)

15.10
-0.10
(-0.66%)
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
(2026-05-20) 		-0.40 -2.50% 26,800 -100 0
15.10
16.70
15.10
2 tháng
(2026-04-20) 		-1.10 -6.59% 716,700 -3,500 0
15
20.60
15.10
3 tháng
(2026-03-23) 		1.30 9.09% 771,200 -3,500 0
14.30
20.60
15.10
6 tháng
(2025-12-22) 		-1.90 -10.86% 937,900 -4,000 -0.0
14.30
20.60
15.10
12 tháng
(2025-06-24) 		-3.29 -17.43% 1,302,200 -4,000 -0.0
14.30
20.90
15.10
24 tháng
(2024-07-01) 		-6.68 -30% 5,936,529 -12,396 -0.2
14.30
26.26
15.10
36 tháng
(2023-07-05) 		0.72 4.87% 9,444,096 -37,696 -0.7
10.03
26.26
15.10
60 tháng
(2021-07-15) 		6.08 63.90% 88,783,999 -251,784 -10.5
9.46
30.21
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |