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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |