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)
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
19/12/2018
0.57
 0 0.57 0.57 0.57 0 0 0
18/12/2018
0.57
 0 0.57 0.57 0.57 0 0 0
17/12/2018
0.57
 0 0.57 0.57 0.57 0 0 0
14/12/2018
0.57
 1,000 0.63 0.63 0.57 0 0 0
13/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
12/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
11/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
10/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
07/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
06/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
05/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
04/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
03/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
30/11/2018
0.63
 1,100 0.57 0.63 0.63 0 0 0
29/11/2018
0.57
 0 0.57 0.57 0.57 0 0 0
28/11/2018
0.57
 0 0.57 0.57 0.57 0 0 0
27/11/2018
0.57
 0 0.57 0.57 0.57 0 0 0
26/11/2018
0.57
 0 0.57 0.57 0.57 0 0 0
23/11/2018
0.57
 15,900 0.63 0.63 0.57 0 0 0
22/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
21/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
20/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
19/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
16/11/2018
0.63
 100 0.63 0.63 0.63 0 0 0
15/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
14/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
13/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
12/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
09/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
08/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
07/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
06/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
05/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
02/11/2018
0.63
 7,200 0.63 0.63 0.63 0 0 0
01/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
31/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
30/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
29/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
26/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
25/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
24/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
23/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
22/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
19/10/2018
0.63
 37,100 0.63 0.63 0.57 0 0 0
18/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
17/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
16/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
15/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
12/10/2018
0.63
 6,190 0.63 0.63 0.63 0 6,100 -0.0
11/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
10/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
09/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
08/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
05/10/2018
0.63
 125,700 0.68 0.68 0.63 0 0 0
04/10/2018
0.68
 0 0.68 0.68 0.68 0 0 0
03/10/2018
0.68
 0 0.68 0.68 0.68 0 0 0
02/10/2018
0.68
 0 0.68 0.68 0.68 0 0 0
01/10/2018
0.68
 0 0.68 0.68 0.68 0 0 0
28/09/2018
0.68
 0 0.68 0.68 0.68 0 0 0
27/09/2018
0.68
 0 0.68 0.68 0.68 0 0 0
26/09/2018
0.68
 0 0.68 0.68 0.68 0 0 0
25/09/2018
0.68
 0 0.68 0.68 0.68 0 0 0
24/09/2018
0.68
 0 0.68 0.68 0.68 0 0 0
21/09/2018
0.68
 6,400 0.63 0.68 0.63 300 0 0.0
20/09/2018
0.63
 0 0.63 0.63 0.63 0 0 0
19/09/2018
0.63
 0 0.63 0.63 0.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |