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)
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
14/02/2019
0.57
 0 0.57 0.57 0.57 0 0 0
13/02/2019
0.57
 0 0.57 0.57 0.57 0 0 0
12/02/2019
0.57
 0 0.57 0.57 0.57 0 0 0
11/02/2019
0.57
 0 0.57 0.57 0.57 0 0 0
01/02/2019
0.57
 28,000 0.57 0.57 0.57 0 0 0
31/01/2019
0.57
 0 0.57 0.57 0.57 0 0 0
30/01/2019
0.57
 0 0.57 0.57 0.57 0 0 0
29/01/2019
0.57
 0 0.57 0.57 0.57 0 0 0
28/01/2019
0.57
 0 0.57 0.57 0.57 0 0 0
25/01/2019
0.57
 4,000 0.63 0.63 0.57 0 0 0
24/01/2019
0.63
 0 0.63 0.63 0.63 0 0 0
23/01/2019
0.63
 0 0.63 0.63 0.63 0 0 0
22/01/2019
0.63
 0 0.63 0.63 0.63 0 0 0
21/01/2019
0.63
 0 0.63 0.63 0.63 0 0 0
18/01/2019
0.63
 100 0.57 0.63 0.63 0 0 0
17/01/2019
0.57
 0 0.57 0.57 0.57 0 0 0
16/01/2019
0.57
 0 0.57 0.57 0.57 0 0 0
15/01/2019
0.57
 0 0.57 0.57 0.57 0 0 0
14/01/2019
0.57
 0 0.57 0.57 0.57 0 0 0
11/01/2019
0.57
 3,000 0.57 0.63 0.57 0 0 0
10/01/2019
0.57
 0 0.57 0.57 0.57 0 0 0
09/01/2019
0.57
 0 0.57 0.57 0.57 0 0 0
08/01/2019
0.57
 0 0.57 0.57 0.57 0 0 0
07/01/2019
0.57
 0 0.57 0.57 0.57 0 0 0
04/01/2019
0.57
 10,800 0.63 0.63 0.57 0 0 0
03/01/2019
0.63
 0 0.63 0.63 0.63 0 0 0
02/01/2019
0.63
 0 0.63 0.63 0.63 0 0 0
28/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
27/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
26/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
25/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
24/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
21/12/2018
0.63
 2,000 0.57 0.63 0.63 0 0 0
20/12/2018
0.57
 0 0.57 0.57 0.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |