CTCP Vận tải Biển Vinaship (vna)

15.80
-0.70
(-4.24%)
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
(2025-12-29) 		-1.70 -10% 23,100 0 0
15.30
17.50
16.80
2 tháng
(2025-12-01) 		-1.70 -10% 32,400 0 0
15.30
18.30
16.80
3 tháng
(2025-10-30) 		-2.40 -13.56% 65,600 0 0
15.30
18.30
16.80
6 tháng
(2025-08-01) 		-3.30 -17.74% 290,300 0 0
15.30
20.90
16.80
12 tháng
(2025-02-03) 		-4.18 -21.44% 1,207,134 -1,360 -0.0
15.30
25.68
16.80
24 tháng
(2024-02-15) 		4.47 41.29% 7,512,152 -8,396 -0.2
10.66
26.26
16.80
36 tháng
(2023-02-13) 		-0.94 -5.81% 9,232,718 -32,496 -0.7
10.03
26.26
16.80
60 tháng
(2021-02-23) 		12.74 496.55% 114,446,098 -238,574 -10.2
2.56
30.21
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |