CTCP Vận tải Biển Vinaship (vna)

15.80
-0.70
(-4.24%)
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
(2025-12-29) 		-1.70 -10% 23,100 0 0
15.30
17.50
16.80
2 tháng
(2025-12-01) 		-1.70 -10% 32,400 0 0
15.30
18.30
16.80
3 tháng
(2025-10-30) 		-2.40 -13.56% 65,600 0 0
15.30
18.30
16.80
6 tháng
(2025-08-01) 		-3.30 -17.74% 290,300 0 0
15.30
20.90
16.80
12 tháng
(2025-02-03) 		-4.18 -21.44% 1,207,134 -1,360 -0.0
15.30
25.68
16.80
24 tháng
(2024-02-15) 		4.47 41.29% 7,512,152 -8,396 -0.2
10.66
26.26
16.80
36 tháng
(2023-02-13) 		-0.94 -5.81% 9,232,718 -32,496 -0.7
10.03
26.26
16.80
60 tháng
(2021-02-23) 		12.74 496.55% 114,446,098 -238,574 -10.2
2.56
30.21
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2018
0.63
 0 0.63 0.63 0.63 0 0 0
17/09/2018
0.63
 0 0.63 0.63 0.63 0 0 0
14/09/2018
0.63
 32,600 0.68 0.68 0.63 0 0 0
13/09/2018
0.68
 0 0.68 0.68 0.68 0 0 0
12/09/2018
0.68
 0 0.68 0.68 0.68 0 0 0
11/09/2018
0.68
 0 0.68 0.68 0.68 0 0 0
10/09/2018
0.68
 0 0.74 0.68 0.68 0 0 0
07/09/2018
0.74
 11,300 0.74 0.74 0.68 0 0 0
06/09/2018
0.74
 0 0.74 0.74 0.74 0 0 0
05/09/2018
0.74
 0 0.74 0.74 0.74 0 0 0
04/09/2018
0.74
 0 0.80 0.74 0.74 0 0 0
31/08/2018
0.80
 13,300 0.74 0.80 0.68 0 0 0
30/08/2018
0.74
 0 0.74 0.74 0.74 0 0 0
29/08/2018
0.74
 0 0.74 0.74 0.74 0 0 0
28/08/2018
0.74
 0 0.74 0.74 0.74 0 0 0
27/08/2018
0.74
 0 0.74 0.74 0.74 0 0 0
24/08/2018
0.74
 0 0.74 0.74 0.74 0 0 0
23/08/2018
0.74
 0 0.74 0.74 0.74 0 0 0
22/08/2018
0.74
 400 0.68 0.74 0.74 0 0 0
21/08/2018
0.68
 400 0.68 0.68 0.68 0 0 0
20/08/2018
0.68
 200 0.63 0.68 0.57 0 0 0
17/08/2018
0.63
 100 0.63 0.63 0.63 0 0 0
16/08/2018
0.63
 300 0.68 0.74 0.63 0 0 0
15/08/2018
0.68
 0 0.68 0.68 0.68 0 0 0
14/08/2018
0.68
 0 0.74 0.68 0.68 0 0 0
13/08/2018
0.74
 400 0.68 0.74 0.68 0 0 0
10/08/2018
0.68
 0 0.68 0.68 0.68 0 0 0
09/08/2018
0.68
 3,200 0.80 0.80 0.68 0 0 0
08/08/2018
0.80
 0 0.80 0.80 0.80 0 0 0
07/08/2018
0.80
 0 0.80 0.80 0.80 0 0 0
06/08/2018
0.80
 100 0.74 0.80 0.80 0 0 0
03/08/2018
0.74
 700 0.85 0.85 0.74 0 0 0
02/08/2018
0.85
 0 0.85 0.85 0.85 0 0 0
01/08/2018
0.85
 0 0.85 0.85 0.85 0 0 0
31/07/2018
0.85
 0 0.85 0.85 0.85 0 0 0
30/07/2018
0.85
 0 0.85 0.85 0.85 0 0 0
27/07/2018
0.85
 100 0.80 0.85 0.85 0 0 0
26/07/2018
0.80
 100 0.74 0.80 0.80 0 0 0
25/07/2018
0.74
 310 0.74 0.74 0.74 0 0 0
24/07/2018
0.74
 0 0.74 0.74 0.74 0 0 0
23/07/2018
0.74
 4,400 0.68 0.74 0.74 0 0 0
20/07/2018
0.68
 100 0.63 0.68 0.68 0 0 0
19/07/2018
0.63
 500 0.74 0.74 0.63 0 0 0
18/07/2018
0.74
 2,159 0.68 0.74 0.63 0 0 0
17/07/2018
0.68
 0 0.68 0.68 0.68 0 0 0
16/07/2018
0.68
 0 0.68 0.68 0.68 0 0 0
13/07/2018
0.68
 0 0.74 0.68 0.68 0 0 0
12/07/2018
0.74
 200 0.68 0.74 0.63 0 0 0
11/07/2018
0.68
 0 0.68 0.68 0.68 0 0 0
10/07/2018
0.68
 0 0.68 0.68 0.68 0 0 0
09/07/2018
0.68
 100 0.74 0.74 0.68 0 0 0
06/07/2018
0.74
 1,200 0.68 0.74 0.63 0 0 0
05/07/2018
0.68
 5,700 0.74 0.74 0.68 0 0 0
04/07/2018
0.74
 0 0.74 0.74 0.74 0 0 0
03/07/2018
0.74
 11 0.74 0.74 0.74 0 0 0
02/07/2018
0.74
 0 0.74 0.74 0.74 0 0 0
29/06/2018
0.74
 4,200 0.74 0.74 0.74 0 0 0
28/06/2018
0.74
 10 0.74 0.74 0.74 0 0 0
27/06/2018
0.74
 2,000 0.74 0.74 0.74 0 0 0
26/06/2018
0.74
 0 0.74 0.74 0.74 0 0 0
25/06/2018
0.74
 0 0.74 0.74 0.74 0 0 0
22/06/2018
0.74
 0 0.74 0.74 0.74 0 0 0
21/06/2018
0.74
 0 0.74 0.74 0.74 0 0 0
20/06/2018
0.74
 0 0.74 0.74 0.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |