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)
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
26/04/2018
0.85
 21,200 0.85 0.85 0.85 0 0 0
24/04/2018
0.85
 0 0.85 0.85 0.85 0 0 0
23/04/2018
0.85
 6,000 0.80 0.85 0.85 0 0 0
20/04/2018
0.80
 100 0.74 0.80 0.80 0 0 0
19/04/2018
0.74
 10,800 0.80 0.80 0.74 0 10,800 -0.0
18/04/2018
0.80
 200 0.80 0.80 0.80 0 0 0
17/04/2018
0.80
 6,010 0.74 0.80 0.80 0 0 0
16/04/2018
0.74
 0 0.74 0.74 0.74 0 0 0
13/04/2018
0.74
 8,900 0.80 0.80 0.74 0 0 0
12/04/2018
0.80
 0 0.80 0.80 0.80 0 0 0
11/04/2018
0.80
 0 0.80 0.80 0.80 0 0 0
10/04/2018
0.80
 500 0.80 0.80 0.80 0 0 0
09/04/2018
0.80
 5,170 0.80 0.80 0.80 0 0 0
06/04/2018
0.80
 19,500 0.85 0.85 0.74 0 0 0
05/04/2018
0.85
 1,100 0.80 0.85 0.80 0 0 0
04/04/2018
0.80
 19,056 0.80 0.80 0.80 0 0 0
03/04/2018
0.80
 5,100 0.74 0.80 0.74 0 0 0
02/04/2018
0.74
 27,000 0.80 0.80 0.74 0 0 0
30/03/2018
0.80
 24,305 0.80 0.80 0.80 0 0 0
29/03/2018
0.80
 21,644 0.80 0.80 0.80 0 0 0
28/03/2018
0.80
 13,000 0.80 0.80 0.80 0 0 0
27/03/2018
0.80
 700 0.74 0.80 0.80 0 0 0
26/03/2018
0.74
 15,100 0.80 0.80 0.74 0 0 0
23/03/2018
0.80
 10,400 0.80 0.80 0.80 0 0 0
22/03/2018
0.80
 16,200 0.80 0.85 0.80 0 0 0
21/03/2018
0.80
 14,100 0.80 0.80 0.80 0 0 0
20/03/2018
0.80
 0 0.74 0.80 0.80 0 0 0
19/03/2018
0.74
 7,810 0.74 0.80 0.74 0 0 0
16/03/2018
0.74
 100 0.80 0.80 0.74 0 0 0
15/03/2018
0.80
 6,100 0.80 0.80 0.80 0 0 0
14/03/2018
0.80
 1,600 0.85 0.85 0.80 0 0 0
13/03/2018
0.85
 3,751 0.80 0.85 0.74 0 0 0
12/03/2018
0.80
 26,139 0.85 0.85 0.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |