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)
10/07/2019
2.22
 535,128 1.94 2.22 1.99 0 0 0
09/07/2019
1.94
 463,110 1.77 1.94 1.71 0 0 0
08/07/2019
1.77
 68,700 1.71 1.77 1.65 0 5,000 -0.0
05/07/2019
1.71
 60,400 1.65 1.77 1.71 0 0 0
04/07/2019
1.65
 62,800 1.71 1.77 1.65 0 0 0
03/07/2019
1.71
 32,700 1.71 1.77 1.65 0 0 0
02/07/2019
1.71
 139,800 1.71 1.82 1.71 0 0 0
01/07/2019
1.71
 129,615 1.60 1.77 1.60 0 0 0
28/06/2019
1.60
 81,700 1.60 1.65 1.54 0 0 0
27/06/2019
1.60
 69,822 1.77 1.77 1.60 0 0 0
26/06/2019
1.77
 58,620 1.71 1.77 1.71 5,000 0 0.0
25/06/2019
1.71
 96,500 1.60 1.77 1.60 0 0 0
24/06/2019
1.60
 57,600 1.65 1.65 1.54 0 0 0
21/06/2019
1.65
 81,832 1.71 1.71 1.54 0 0 0
20/06/2019
1.71
 87,800 1.71 1.71 1.65 0 0 0
19/06/2019
1.71
 177,050 1.60 1.77 1.65 0 0 0
18/06/2019
1.60
 57,510 1.42 1.60 1.48 0 0 0
17/06/2019
1.42
 61,301 1.48 1.48 1.37 0 0 0
14/06/2019
1.48
 89,620 1.54 1.54 1.48 0 0 0
13/06/2019
1.54
 50,200 1.54 1.60 1.54 0 0 0
12/06/2019
1.54
 73,522 1.60 1.60 1.54 0 0 0
11/06/2019
1.60
 114,200 1.71 1.71 1.54 0 0 0
10/06/2019
1.71
 45,600 1.71 1.71 1.65 0 0 0
07/06/2019
1.71
 88,806 1.65 1.71 1.60 4,000 0 0.0
06/06/2019
1.65
 117,000 1.71 1.71 1.60 0 0 0
05/06/2019
1.71
 155,000 1.82 1.82 1.65 0 0 0
04/06/2019
1.82
 69,300 1.82 1.88 1.77 0 0 0
03/06/2019
1.82
 63,300 1.82 1.88 1.71 0 0 0
31/05/2019
1.82
 191,570 1.88 1.88 1.65 0 0 0
30/05/2019
1.88
 86,026 1.82 1.94 1.77 0 0 0
29/05/2019
1.82
 210,140 2.11 2.17 1.82 0 0 0
28/05/2019
2.11
 219,950 2.05 2.22 1.88 0 0 0
27/05/2019
2.05
 312,300 1.99 2.05 1.82 0 0 0
24/05/2019
1.99
 193,300 1.82 1.99 1.71 0 0 0
23/05/2019
1.82
 457,820 1.65 1.82 1.60 0 0 0
22/05/2019
1.65
 343,898 1.82 1.82 1.54 0 0 0
21/05/2019
1.82
 96,705 1.82 1.94 1.71 0 0 0
20/05/2019
1.82
 169,197 1.71 1.82 1.48 0 0 0
17/05/2019
1.71
 457,696 1.77 1.99 1.54 0 0 0
16/05/2019
1.77
 43,227 1.88 1.88 1.77 0 0 0
15/05/2019
1.88
 325,728 2.11 2.34 1.82 0 0 0
14/05/2019
2.11
 436,610 1.88 2.11 1.99 0 0 0
13/05/2019
1.88
 485,777 1.65 1.88 1.77 0 0 0
10/05/2019
1.65
 401,300 1.48 1.65 1.54 0 0 0
09/05/2019
1.48
 140,100 1.42 1.48 1.48 0 0 0
08/05/2019
1.42
 231,626 1.14 1.42 1.08 0 0 0
07/05/2019
1.14
 259,436 1.20 1.37 1.08 0 0 0
06/05/2019
1.20
 70,005 1.08 1.20 1.20 0 0 0
03/05/2019
1.08
 64,100 0.97 1.08 1.08 0 0 0
02/05/2019
0.97
 45,700 0.91 0.97 0.97 0 0 0
26/04/2019
0.91
 74,200 0.80 0.91 0.85 0 0 0
25/04/2019
0.80
 6,000 0.80 0.85 0.80 0 0 0
24/04/2019
0.80
 19,900 0.80 0.80 0.80 0 0 0
23/04/2019
0.80
 27,000 0.80 0.80 0.80 0 0 0
22/04/2019
0.80
 0 0.80 0.80 0.80 0 0 0
19/04/2019
0.80
 0 0.80 0.80 0.80 0 0 0
18/04/2019
0.80
 4,100 0.74 0.80 0.80 0 0 0
17/04/2019
0.74
 300 0.74 0.74 0.74 0 0 0
16/04/2019
0.74
 6 0.74 0.74 0.74 0 0 0
12/04/2019
0.74
 0 0.74 0.74 0.74 0 0 0
11/04/2019
0.74
 0 0.74 0.74 0.74 0 0 0
10/04/2019
0.74
 100 0.74 0.74 0.74 0 0 0
09/04/2019
0.74
 0 0.74 0.74 0.74 0 0 0
08/04/2019
0.74
 0 0.74 0.74 0.74 0 0 0
05/04/2019
0.74
 6,000 0.68 0.80 0.74 0 0 0
04/04/2019
0.68
 2,800 0.80 0.85 0.68 0 0 0
03/04/2019
0.80
 8,000 0.74 0.80 0.80 0 0 0
02/04/2019
0.74
 4,000 0.68 0.74 0.74 0 0 0
01/04/2019
0.68
 100 0.63 0.68 0.68 0 0 0
29/03/2019
0.63
 4,500 0.57 0.63 0.63 0 0 0
28/03/2019
0.57
 0 0.57 0.57 0.57 0 0 0
27/03/2019
0.57
 0 0.57 0.57 0.57 0 0 0
26/03/2019
0.57
 0 0.57 0.57 0.57 0 0 0
25/03/2019
0.57
 0 0.57 0.57 0.57 0 0 0
22/03/2019
0.57
 7,300 0.57 0.57 0.51 0 0 0
21/03/2019
0.57
 0 0.57 0.57 0.57 0 0 0
20/03/2019
0.57
 0 0.57 0.57 0.57 0 0 0
19/03/2019
0.57
 0 0.57 0.57 0.57 0 0 0
18/03/2019
0.57
 0 0.63 0.57 0.57 0 0 0
15/03/2019
0.63
 1,610 0.63 0.63 0.57 0 0 0
14/03/2019
0.63
 0 0.63 0.63 0.63 0 0 0
13/03/2019
0.63
 0 0.63 0.63 0.63 0 0 0
12/03/2019
0.63
 0 0.63 0.63 0.63 0 0 0
11/03/2019
0.63
 0 0.63 0.63 0.63 0 0 0
08/03/2019
0.63
 301 0.57 0.63 0.63 0 0 0
07/03/2019
0.57
 0 0.57 0.57 0.57 0 0 0
06/03/2019
0.57
 0 0.57 0.57 0.57 0 0 0
05/03/2019
0.57
 0 0.57 0.57 0.57 0 0 0
04/03/2019
0.57
 0 0.57 0.57 0.57 0 0 0
01/03/2019
0.57
 0 0.57 0.57 0.57 0 0 0
28/02/2019
0.57
 0 0.57 0.57 0.57 0 0 0
27/02/2019
0.57
 0 0.57 0.57 0.57 0 0 0
26/02/2019
0.57
 0 0.57 0.57 0.57 0 0 0
25/02/2019
0.57
 0 0.57 0.57 0.57 0 0 0
22/02/2019
0.57
 4,400 0.57 0.57 0.57 0 0 0
21/02/2019
0.57
 0 0.57 0.57 0.57 0 0 0
20/02/2019
0.57
 0 0.57 0.57 0.57 0 0 0
19/02/2019
0.57
 0 0.57 0.57 0.57 0 0 0
18/02/2019
0.57
 0 0.63 0.57 0.57 0 0 0
15/02/2019
0.63
 15,800 0.57 0.63 0.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |