CTCP Vận tải Biển Vinaship (vna)

14.60
-0.30
(-2.01%)
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
(2026-02-23) 		-1.70 -10.18% 121,700 -500 -0.0
14.30
18.10
14.60
2 tháng
(2026-01-19) 		-2 -11.76% 149,400 -500 -0.0
14.30
18.10
14.60
3 tháng
(2025-12-19) 		-2.50 -14.29% 159,900 -500 -0.0
14.30
18.10
14.60
6 tháng
(2025-09-22) 		-3.20 -17.58% 297,900 -500 -0.0
14.30
18.30
14.60
12 tháng
(2025-03-24) 		-5.35 -26.28% 958,000 -500 -0.0
14.30
20.90
14.60
24 tháng
(2024-03-29) 		3.03 25.32% 7,247,839 -8,896 -0.2
10.66
26.26
14.60
36 tháng
(2023-04-04) 		-1.53 -9.25% 9,261,984 -31,696 -0.7
10.03
26.26
14.60
60 tháng
(2021-04-14) 		11.01 275.97% 103,003,463 -228,174 -10.1
3.25
30.21
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |