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)
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
09/03/2018
0.85
 1,300 0.80 0.85 0.80 0 0 0
08/03/2018
0.80
 6,800 0.74 0.80 0.80 0 0 0
07/03/2018
0.74
 4,370 0.74 0.74 0.74 0 0 0
06/03/2018
0.74
 10,001 0.80 0.80 0.74 0 0 0
05/03/2018
0.80
 60 0.80 0.80 0.80 0 0 0
02/03/2018
0.80
 13,100 0.85 0.85 0.80 0 0 0
01/03/2018
0.85
 2,076 0.85 0.85 0.85 0 0 0
28/02/2018
0.85
 4,101 0.80 0.85 0.80 0 0 0
27/02/2018
0.80
 22,000 0.91 0.91 0.80 0 1,000 -0.0
26/02/2018
0.91
 11,400 0.80 0.91 0.74 0 0 0
23/02/2018
0.80
 200 0.80 0.80 0.80 0 0 0
22/02/2018
0.80
 0 0.80 0.80 0.80 0 0 0
21/02/2018
0.80
 0 0.74 0.80 0.80 0 0 0
13/02/2018
0.74
 1,000 0.74 0.80 0.74 0 0 0
12/02/2018
0.74
 1,700 0.74 0.74 0.74 0 0 0
09/02/2018
0.74
 19,000 0.80 0.80 0.74 0 0 0
08/02/2018
0.80
 700 0.74 0.80 0.68 0 0 0
07/02/2018
0.74
 0 0.74 0.74 0.74 0 0 0
06/02/2018
0.74
 1,500 0.85 0.85 0.74 0 0 0
05/02/2018
0.85
 24,530 0.85 0.85 0.74 0 0 0
02/02/2018
0.85
 0 0.74 0.85 0.85 0 0 0
01/02/2018
0.74
 2,300 0.80 0.85 0.74 0 0 0
31/01/2018
0.80
 1,000 0.74 0.80 0.80 0 0 0
30/01/2018
0.74
 110 0.85 0.85 0.74 0 0 0
29/01/2018
0.85
 100 0.80 0.85 0.85 0 0 0
26/01/2018
0.80
 2,083 0.80 0.80 0.80 0 0 0
25/01/2018
0.80
 420 0.80 0.80 0.80 0 0 0
24/01/2018
0.80
 0 0.80 0.80 0.80 0 0 0
23/01/2018
0.80
 5,111 0.80 0.80 0.80 0 100 -0.0
22/01/2018
0.80
 39,404 0.74 0.80 0.68 0 0 0
19/01/2018
0.74
 16,500 0.85 0.85 0.74 0 0 0
18/01/2018
0.85
 17,544 0.97 0.97 0.85 0 0 0
17/01/2018
0.97
 500 0.97 1.03 0.97 0 0 0
16/01/2018
0.97
 0 0.97 0.97 0.97 0 0 0
15/01/2018
0.97
 53 0.97 0.97 0.97 0 0 0
12/01/2018
0.97
 100 0.91 0.97 0.97 0 0 0
11/01/2018
0.91
 1,800 0.91 0.91 0.91 1,800 0 0.0
10/01/2018
0.91
 116 0.85 0.91 0.91 0 0 0
09/01/2018
0.85
 400 0.85 0.85 0.85 0 0 0
08/01/2018
0.85
 0 0.85 0.85 0.85 0 0 0
05/01/2018
0.85
 800 0.91 0.91 0.85 0 0 0
04/01/2018
0.91
 4,436 0.91 0.91 0.85 0 0 0
03/01/2018
0.91
 400 0.91 0.97 0.91 0 0 0
02/01/2018
0.91
 103,200 0.91 0.91 0.91 0 0 0
29/12/2017
0.91
 9,500 0.85 0.91 0.80 0 0 0
28/12/2017
0.85
 2,200 0.91 0.91 0.85 0 0 0
27/12/2017
0.91
 7,020 0.80 0.91 0.85 0 0 0
26/12/2017
0.80
 3,010 0.74 0.80 0.80 0 0 0
25/12/2017
0.74
 14,930 0.80 0.80 0.74 0 0 0
22/12/2017
0.80
 4,605 0.91 0.91 0.80 0 0 0
21/12/2017
0.91
 12,600 0.91 0.97 0.80 0 0 0
20/12/2017
0.91
 6,730 0.91 0.91 0.91 0 0 0
19/12/2017
0.91
 0 0.91 0.91 0.91 0 0 0
18/12/2017
0.91
 0 0.91 0.91 0.91 0 0 0
15/12/2017
0.91
 15,500 0.97 0.97 0.91 0 0 0
14/12/2017
0.97
 3,500 0.91 0.97 0.91 2,200 0 0.0
13/12/2017
0.91
 800 0.97 0.97 0.91 0 0 0
12/12/2017
0.97
 0 0.91 0.97 0.97 0 0 0
11/12/2017
0.91
 1,150 0.91 1.03 0.91 0 0 0
08/12/2017
0.91
 5,800 0.85 0.91 0.85 0 0 0
07/12/2017
0.85
 700 0.85 0.85 0.85 0 0 0
06/12/2017
0.85
 3,500 0.85 0.85 0.85 0 0 0
05/12/2017
0.85
 2,539 0.91 0.91 0.80 0 0 0
04/12/2017
0.91
 731 0.85 0.91 0.74 0 0 0
01/12/2017
0.85
 1,810 0.80 0.85 0.80 0 0 0
30/11/2017
0.80
 0 0.80 0.80 0.80 0 0 0
29/11/2017
0.80
 2,800 0.91 0.91 0.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |