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)
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
28/11/2017
0.91
 4,000 0.85 0.91 0.91 2,000 0 0.0
27/11/2017
0.85
 1,000 0.85 0.85 0.85 0 0 0
24/11/2017
0.85
 3,200 0.80 0.85 0.74 0 0 0
23/11/2017
0.80
 100 0.74 0.80 0.80 0 0 0
22/11/2017
0.74
 1,010 0.85 0.85 0.74 0 0 0
21/11/2017
0.85
 0 0.85 0.85 0.85 0 0 0
20/11/2017
0.85
 0 0.85 0.85 0.85 0 0 0
17/11/2017
0.85
 0 0.85 0.85 0.85 0 0 0
16/11/2017
0.85
 0 0.85 0.85 0.85 0 0 0
15/11/2017
0.85
 0 0.85 0.85 0.85 0 0 0
14/11/2017
0.85
 0 0.85 0.85 0.85 0 0 0
13/11/2017
0.85
 1,500 0.80 0.85 0.85 0 0 0
10/11/2017
0.80
 5,400 0.80 0.91 0.80 0 0 0
09/11/2017
0.80
 800 0.80 0.80 0.80 0 0 0
08/11/2017
0.80
 1,000 0.91 0.91 0.80 0 0 0
07/11/2017
0.91
 0 0.91 0.91 0.91 0 0 0
06/11/2017
0.91
 300 0.91 0.91 0.91 0 0 0
03/11/2017
0.91
 100 0.85 0.91 0.91 0 0 0
02/11/2017
0.85
 1,400 0.91 0.91 0.85 0 0 0
01/11/2017
0.91
 500 0.80 0.91 0.91 0 0 0
31/10/2017
0.80
 14,000 0.80 0.80 0.80 0 0 0
30/10/2017
0.80
 6,900 0.74 0.80 0.74 1,700 0 0.0
27/10/2017
0.74
 0 0.85 0.74 0.74 0 0 0
26/10/2017
0.85
 12,944 0.80 0.85 0.68 1,000 0 0.0
25/10/2017
0.80
 1,700 0.91 0.91 0.80 0 0 0
24/10/2017
0.91
 119 0.97 0.97 0.91 0 0 0
23/10/2017
0.97
 99,400 0.97 0.97 0.91 0 0 0
20/10/2017
0.97
 69,000 0.91 0.97 0.91 0 0 0
19/10/2017
0.91
 100 1.03 1.03 0.91 0 0 0
18/10/2017
1.03
 71,470 1.03 1.14 1.03 0 0 0
17/10/2017
1.03
 192,300 0.91 1.03 0.97 0 0 0
16/10/2017
0.91
 52,738 0.80 0.91 0.80 0 0 0
13/10/2017
0.80
 92,700 0.74 0.80 0.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |