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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |