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)
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
19/06/2018
0.74
 1,400 0.74 0.74 0.74 0 0 0
18/06/2018
0.74
 4,900 0.80 0.80 0.74 0 0 0
15/06/2018
0.80
 0 0.80 0.80 0.80 0 0 0
14/06/2018
0.80
 100 0.74 0.80 0.80 0 0 0
13/06/2018
0.74
 200 0.85 0.85 0.74 0 0 0
12/06/2018
0.85
 0 0.85 0.85 0.85 0 0 0
11/06/2018
0.85
 0 0.85 0.85 0.85 0 0 0
08/06/2018
0.85
 0 0.85 0.85 0.85 0 0 0
07/06/2018
0.85
 110 0.80 0.85 0.85 0 0 0
06/06/2018
0.80
 0 0.80 0.80 0.80 0 0 0
05/06/2018
0.80
 100 0.74 0.80 0.80 0 0 0
04/06/2018
0.74
 0 0.74 0.74 0.74 0 0 0
01/06/2018
0.74
 2,000 0.80 0.80 0.74 0 0 0
31/05/2018
0.80
 100 0.74 0.80 0.80 0 0 0
30/05/2018
0.74
 9,305 0.74 0.74 0.74 6,300 0 0.0
29/05/2018
0.74
 10 0.74 0.74 0.74 0 0 0
28/05/2018
0.74
 3,330 0.74 0.74 0.74 0 0 0
25/05/2018
0.74
 1,100 0.74 0.74 0.74 0 0 0
24/05/2018
0.74
 0 0.74 0.74 0.74 0 0 0
23/05/2018
0.74
 300 0.74 0.74 0.74 0 0 0
22/05/2018
0.74
 100 0.85 0.85 0.74 0 0 0
21/05/2018
0.85
 0 0.85 0.85 0.85 0 0 0
18/05/2018
0.85
 0 0.85 0.85 0.85 0 0 0
17/05/2018
0.85
 0 0.85 0.85 0.85 0 0 0
16/05/2018
0.85
 100 0.80 0.85 0.85 0 0 0
15/05/2018
0.80
 0 0.80 0.80 0.80 0 0 0
14/05/2018
0.80
 2,040 0.74 0.80 0.80 0 0 0
11/05/2018
0.74
 0 0.74 0.74 0.74 0 0 0
10/05/2018
0.74
 0 0.74 0.74 0.74 0 0 0
09/05/2018
0.74
 2,800 0.74 0.74 0.74 0 0 0
08/05/2018
0.74
 100 0.80 0.80 0.74 0 0 0
07/05/2018
0.80
 0 0.80 0.80 0.80 0 0 0
04/05/2018
0.80
 0 0.80 0.80 0.80 0 0 0
03/05/2018
0.80
 0 0.80 0.80 0.80 0 0 0
02/05/2018
0.80
 7,100 0.85 0.85 0.80 0 0 0
27/04/2018
0.85
 0 0.85 0.85 0.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |