CTCP Vận tải Biển Vinaship (vna)

13.60
0
(0%)
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
(2026-08-18) 		-0.60 -4.23% 24,100 0 0
13.60
17.30
13.60
2 tháng
(2026-07-20) 		-0.40 -2.86% 55,500 0 0
12
17.30
13.60
3 tháng
(2026-06-19) 		-0.90 -6.18% 83,600 0 0
12
17.30
13.60
6 tháng
(2026-03-23) 		-0.13 -0.93% 857,400 0 0
12
20.06
13.60
12 tháng
(2025-09-22) 		-3.87 -22.16% 1,170,700 0 0
12
20.06
13.60
24 tháng
(2024-09-27) 		-9.56 -41.28% 3,481,392 0 0
12
26.23
13.60
36 tháng
(2023-10-03) 		2 17.25% 9,049,248 0 0
7.44
26.23
13.60
60 tháng
(2021-10-13) 		-9.33 -40.68% 55,064,333 -265,290 -11.5
7.44
29
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2019
2.63
 281,930 2.46 2.68 2.30 0 0 0
06/09/2019
2.46
 274,030 2.79 2.85 2.41 0 0 0
05/09/2019
2.79
 213,920 2.85 2.90 2.68 0 0 0
04/09/2019
2.85
 228,070 2.79 2.95 2.52 4,400 0 0.0
03/09/2019
2.79
 701,580 3.12 3.12 2.79 53,800 0 0.3
30/08/2019
3.12
 558,720 3.83 3.83 3.12 4,600 0 0.0
29/08/2019
3.83
 640,940 3.45 3.88 3.28 4,300 0 0.0
28/08/2019
3.45
 284,043 3.17 3.45 3.12 0 0 0
27/08/2019
3.17
 656,680 3.06 3.17 2.85 900 0 0.0
26/08/2019
3.06
 725,045 2.74 3.06 2.46 0 0 0
23/08/2019
2.74
 360,400 2.52 2.74 2.46 0 0 0
22/08/2019
2.52
 310,830 2.41 2.57 2.35 0 0 0
21/08/2019
2.41
 275,408 2.13 2.46 2.19 2,000 0 0.0
20/08/2019
2.13
 205,263 2.02 2.24 2.02 0 0 0
19/08/2019
2.02
 20,020 2.02 2.08 1.92 0 0 0
16/08/2019
2.02
 87,300 1.97 2.19 1.97 1,000 0 0.0
15/08/2019
1.97
 73,860 1.97 2.08 1.81 0 7,100 -0.0
14/08/2019
1.97
 81,000 1.97 2.02 1.86 2,700 0 0.0
13/08/2019
1.97
 247,700 2.13 2.19 1.92 5,900 0 0.0
12/08/2019
2.13
 238,560 2.02 2.30 2.02 7,100 0 0.0
09/08/2019
2.02
 222,568 1.81 2.02 1.81 0 0 0
08/08/2019
1.81
 276,740 1.59 1.81 1.59 0 0 0
07/08/2019
1.59
 73,700 1.64 1.64 1.53 0 0 0
06/08/2019
1.64
 105,070 1.75 1.75 1.64 0 0 0
05/08/2019
1.75
 173,950 1.64 1.81 1.64 0 0 0
02/08/2019
1.64
 220,740 1.64 1.64 1.48 0 0 0
01/08/2019
1.64
 88,730 1.59 1.64 1.48 0 0 0
31/07/2019
1.59
 93,310 1.48 1.64 1.42 0 0 0
30/07/2019
1.48
 222,220 1.59 1.64 1.42 0 0 0
29/07/2019
1.59
 222,360 1.81 1.81 1.59 0 0 0
26/07/2019
1.81
 173,840 1.81 1.97 1.64 0 0 0
25/07/2019
1.81
 73,010 1.64 1.81 1.64 0 0 0
24/07/2019
1.64
 340,078 1.81 1.81 1.59 0 0 0
23/07/2019
1.81
 383,150 2.13 2.13 1.81 0 0 0
22/07/2019
2.13
 234,830 2.19 2.35 1.92 0 0 0
19/07/2019
2.19
 434,900 2.52 2.63 2.19 0 0 0
18/07/2019
2.52
 159,560 2.57 2.74 2.46 0 0 0
17/07/2019
2.57
 199,560 2.63 2.74 2.46 0 0 0
16/07/2019
2.63
 372,030 2.35 2.63 2.46 0 0 0
15/07/2019
2.35
 230,441 2.24 2.35 2.13 0 0 0
12/07/2019
2.24
 355,540 2.08 2.30 1.97 0 0 0
11/07/2019
2.08
 271,950 2.13 2.30 2.08 0 0 0
10/07/2019
2.13
 535,128 1.86 2.13 1.92 0 0 0
09/07/2019
1.86
 463,110 1.70 1.86 1.64 0 0 0
08/07/2019
1.70
 68,700 1.64 1.70 1.59 0 5,000 -0.0
05/07/2019
1.64
 60,400 1.59 1.70 1.64 0 0 0
04/07/2019
1.59
 62,800 1.64 1.70 1.59 0 0 0
03/07/2019
1.64
 32,700 1.64 1.70 1.59 0 0 0
02/07/2019
1.64
 139,800 1.64 1.75 1.64 0 0 0
01/07/2019
1.64
 129,615 1.53 1.70 1.53 0 0 0
28/06/2019
1.53
 81,700 1.53 1.59 1.48 0 0 0
27/06/2019
1.53
 69,822 1.70 1.70 1.53 0 0 0
26/06/2019
1.70
 58,620 1.64 1.70 1.64 5,000 0 0.0
25/06/2019
1.64
 96,500 1.53 1.70 1.53 0 0 0
24/06/2019
1.53
 57,600 1.59 1.59 1.48 0 0 0
21/06/2019
1.59
 81,832 1.64 1.64 1.48 0 0 0
20/06/2019
1.64
 87,800 1.64 1.64 1.59 0 0 0
19/06/2019
1.64
 177,050 1.53 1.70 1.59 0 0 0
18/06/2019
1.53
 57,510 1.37 1.53 1.42 0 0 0
17/06/2019
1.37
 61,301 1.42 1.42 1.31 0 0 0
14/06/2019
1.42
 89,620 1.48 1.48 1.42 0 0 0
13/06/2019
1.48
 50,200 1.48 1.53 1.48 0 0 0
12/06/2019
1.48
 73,522 1.53 1.53 1.48 0 0 0
11/06/2019
1.53
 114,200 1.64 1.64 1.48 0 0 0
10/06/2019
1.64
 45,600 1.64 1.64 1.59 0 0 0
07/06/2019
1.64
 88,806 1.59 1.64 1.53 4,000 0 0.0
06/06/2019
1.59
 117,000 1.64 1.64 1.53 0 0 0
05/06/2019
1.64
 155,000 1.75 1.75 1.59 0 0 0
04/06/2019
1.75
 69,300 1.75 1.81 1.70 0 0 0
03/06/2019
1.75
 63,300 1.75 1.81 1.64 0 0 0
31/05/2019
1.75
 191,570 1.81 1.81 1.59 0 0 0
30/05/2019
1.81
 86,026 1.75 1.86 1.70 0 0 0
29/05/2019
1.75
 210,140 2.02 2.08 1.75 0 0 0
28/05/2019
2.02
 219,950 1.97 2.13 1.81 0 0 0
27/05/2019
1.97
 312,300 1.92 1.97 1.75 0 0 0
24/05/2019
1.92
 193,300 1.75 1.92 1.64 0 0 0
23/05/2019
1.75
 457,820 1.59 1.75 1.53 0 0 0
22/05/2019
1.59
 343,898 1.75 1.75 1.48 0 0 0
21/05/2019
1.75
 96,705 1.75 1.86 1.64 0 0 0
20/05/2019
1.75
 169,197 1.64 1.75 1.42 0 0 0
17/05/2019
1.64
 457,696 1.70 1.92 1.48 0 0 0
16/05/2019
1.70
 43,227 1.81 1.81 1.70 0 0 0
15/05/2019
1.81
 325,728 2.02 2.24 1.75 0 0 0
14/05/2019
2.02
 436,610 1.81 2.02 1.92 0 0 0
13/05/2019
1.81
 485,777 1.59 1.81 1.70 0 0 0
10/05/2019
1.59
 401,300 1.42 1.59 1.48 0 0 0
09/05/2019
1.42
 140,100 1.37 1.42 1.42 0 0 0
08/05/2019
1.37
 231,626 1.09 1.37 1.04 0 0 0
07/05/2019
1.09
 259,436 1.15 1.31 1.04 0 0 0
06/05/2019
1.15
 70,005 1.04 1.15 1.15 0 0 0
03/05/2019
1.04
 64,100 0.93 1.04 1.04 0 0 0
02/05/2019
0.93
 45,700 0.88 0.93 0.93 0 0 0
26/04/2019
0.88
 74,200 0.77 0.88 0.82 0 0 0
25/04/2019
0.77
 6,000 0.77 0.82 0.77 0 0 0
24/04/2019
0.77
 19,900 0.77 0.77 0.77 0 0 0
23/04/2019
0.77
 27,000 0.77 0.77 0.77 0 0 0
22/04/2019
0.77
 0 0.77 0.77 0.77 0 0 0
19/04/2019
0.77
 0 0.77 0.77 0.77 0 0 0
18/04/2019
0.77
 4,100 0.71 0.77 0.77 0 0 0
17/04/2019
0.71
 300 0.71 0.71 0.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |