CTCP Vận tải Biển Vinaship (vna)

14.60
-0.30
(-2.01%)
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) 		-2.20 -13.17% 119,100 -500 -0.0
14.30
18.10
15
2 tháng
(2026-01-19) 		-2.50 -14.71% 146,800 -500 -0.0
14.30
18.10
15
3 tháng
(2025-12-18) 		-3 -17.14% 157,300 -500 -0.0
14.30
18.10
15
6 tháng
(2025-09-19) 		-4.40 -23.28% 295,400 -500 -0.0
14.30
18.90
15
12 tháng
(2025-03-24) 		-5.85 -28.74% 955,400 -500 -0.0
14.30
20.90
15
24 tháng
(2024-03-28) 		3.10 27.20% 7,253,741 -8,896 -0.2
10.66
26.26
15
36 tháng
(2023-04-03) 		-1.86 -11.36% 9,262,584 -31,696 -0.7
10.03
26.26
15
60 tháng
(2021-04-13) 		10.57 268.71% 103,283,573 -227,474 -10.1
3.25
30.21
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/08/2019
2.51
 275,408 2.22 2.56 2.28 2,000 0 0.0
20/08/2019
2.22
 205,263 2.11 2.34 2.11 0 0 0
19/08/2019
2.11
 20,020 2.11 2.17 1.99 0 0 0
16/08/2019
2.11
 87,300 2.05 2.28 2.05 1,000 0 0.0
15/08/2019
2.05
 73,860 2.05 2.17 1.88 0 7,100 -0.0
14/08/2019
2.05
 81,000 2.05 2.11 1.94 2,700 0 0.0
13/08/2019
2.05
 247,700 2.22 2.28 1.99 5,900 0 0.0
12/08/2019
2.22
 238,560 2.11 2.39 2.11 7,100 0 0.0
09/08/2019
2.11
 222,568 1.88 2.11 1.88 0 0 0
08/08/2019
1.88
 276,740 1.65 1.88 1.65 0 0 0
07/08/2019
1.65
 73,700 1.71 1.71 1.60 0 0 0
06/08/2019
1.71
 105,070 1.82 1.82 1.71 0 0 0
05/08/2019
1.82
 173,950 1.71 1.88 1.71 0 0 0
02/08/2019
1.71
 220,740 1.71 1.71 1.54 0 0 0
01/08/2019
1.71
 88,730 1.65 1.71 1.54 0 0 0
31/07/2019
1.65
 93,310 1.54 1.71 1.48 0 0 0
30/07/2019
1.54
 222,220 1.65 1.71 1.48 0 0 0
29/07/2019
1.65
 222,360 1.88 1.88 1.65 0 0 0
26/07/2019
1.88
 173,840 1.88 2.05 1.71 0 0 0
25/07/2019
1.88
 73,010 1.71 1.88 1.71 0 0 0
24/07/2019
1.71
 340,078 1.88 1.88 1.65 0 0 0
23/07/2019
1.88
 383,150 2.22 2.22 1.88 0 0 0
22/07/2019
2.22
 234,830 2.28 2.45 1.99 0 0 0
19/07/2019
2.28
 434,900 2.62 2.74 2.28 0 0 0
18/07/2019
2.62
 159,560 2.68 2.85 2.56 0 0 0
17/07/2019
2.68
 199,560 2.74 2.85 2.56 0 0 0
16/07/2019
2.74
 372,030 2.45 2.74 2.56 0 0 0
15/07/2019
2.45
 230,441 2.34 2.45 2.22 0 0 0
12/07/2019
2.34
 355,540 2.17 2.39 2.05 0 0 0
11/07/2019
2.17
 271,950 2.22 2.39 2.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |