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)
12/10/2017
0.74
 6,210 0.74 0.74 0.74 0 0 0
11/10/2017
0.74
 30,411 0.74 0.80 0.74 0 0 0
10/10/2017
0.74
 89,900 0.68 0.74 0.68 0 0 0
09/10/2017
0.68
 0 0.68 0.68 0.68 0 0 0
06/10/2017
0.68
 14,042 0.68 0.68 0.68 0 0 0
05/10/2017
0.68
 18,800 0.68 0.68 0.63 0 0 0
04/10/2017
0.68
 600 0.68 0.68 0.63 0 0 0
03/10/2017
0.68
 120 0.68 0.68 0.68 0 0 0
02/10/2017
0.68
 32,400 0.68 0.68 0.63 0 0 0
29/09/2017
0.68
 46,334 0.68 0.68 0.68 0 0 0
28/09/2017
0.68
 2,210 0.68 0.68 0.68 0 0 0
27/09/2017
0.68
 1,200 0.68 0.68 0.68 0 0 0
26/09/2017
0.68
 3,030 0.68 0.74 0.68 0 0 0
25/09/2017
0.68
 21,300 0.68 0.68 0.63 0 0 0
22/09/2017
0.68
 1,200 0.68 0.68 0.68 0 0 0
21/09/2017
0.68
 19,000 0.68 0.68 0.68 0 0 0
20/09/2017
0.68
 12,600 0.68 0.68 0.68 0 0 0
19/09/2017
0.68
 16,900 0.74 0.74 0.68 0 0 0
18/09/2017
0.74
 3,723 0.68 0.74 0.68 0 0 0
15/09/2017
0.68
 6,000 0.68 0.68 0.68 0 0 0
14/09/2017
0.68
 20,600 0.63 0.68 0.68 0 0 0
13/09/2017
0.63
 38,800 0.68 0.74 0.63 0 0 0
12/09/2017
0.68
 16,800 0.68 0.68 0.68 0 0 0
11/09/2017
0.68
 20,766 0.68 0.68 0.68 0 0 0
08/09/2017
0.68
 1,724 0.68 0.68 0.68 0 0 0
07/09/2017
0.68
 200 0.74 0.74 0.68 0 0 0
06/09/2017
0.74
 120 0.68 0.74 0.74 0 0 0
05/09/2017
0.68
 7,120 0.68 0.68 0.68 0 0 0
01/09/2017
0.68
 6,230 0.74 0.74 0.68 0 0 0
31/08/2017
0.74
 5,100 0.74 0.74 0.68 0 0 0
30/08/2017
0.74
 6,000 0.74 0.74 0.74 6,000 0 0.0
29/08/2017
0.74
 3,800 0.68 0.74 0.68 0 0 0
28/08/2017
0.68
 2,513 0.74 0.74 0.68 0 0 0
25/08/2017
0.74
 10,700 0.74 0.74 0.74 0 0 0
24/08/2017
0.74
 9,700 0.68 0.74 0.68 0 0 0
23/08/2017
0.68
 23,600 0.74 0.74 0.68 0 0 0
22/08/2017
0.74
 11,900 0.68 0.74 0.68 0 0 0
21/08/2017
0.68
 10,013 0.74 0.74 0.68 0 0 0
18/08/2017
0.74
 6,100 0.68 0.74 0.68 0 0 0
17/08/2017
0.68
 11,300 0.74 0.74 0.68 0 0 0
16/08/2017
0.74
 17,200 0.74 0.74 0.74 0 0 0
15/08/2017
0.74
 71,800 0.68 0.74 0.68 0 0 0
14/08/2017
0.68
 38,500 0.74 0.80 0.68 0 0 0
11/08/2017
0.74
 4,700 0.74 0.80 0.74 0 0 0
10/08/2017
0.74
 1,300 0.74 0.74 0.74 0 0 0
09/08/2017
0.74
 50,713 0.74 0.80 0.74 0 0 0
08/08/2017
0.74
 50,419 0.74 0.74 0.74 0 0 0
07/08/2017
0.74
 44,700 0.80 0.80 0.68 0 0 0
04/08/2017
0.80
 35,800 0.74 0.80 0.74 0 0 0
03/08/2017
0.74
 74,920 0.68 0.74 0.68 0 0 0
02/08/2017
0.68
 102,700 0.74 0.74 0.68 0 0 0
01/08/2017
0.74
 55,610 0.74 0.74 0.68 0 0 0
31/07/2017
0.74
 30,800 0.68 0.74 0.68 0 0 0
28/07/2017
0.68
 103,440 0.74 0.74 0.68 0 0 0
27/07/2017
0.74
 3,040 0.74 0.80 0.74 0 0 0
26/07/2017
0.74
 30,000 0.68 0.74 0.74 0 0 0
25/07/2017
0.68
 110,232 0.80 0.80 0.68 0 0 0
24/07/2017
0.80
 3,406 0.74 0.80 0.80 0 0 0
21/07/2017
0.74
 48,612 0.74 0.74 0.74 0 0 0
20/07/2017
0.74
 60,304 0.80 0.80 0.74 0 0 0
19/07/2017
0.80
 12,469 0.85 0.85 0.80 0 0 0
18/07/2017
0.85
 660 0.80 0.85 0.85 0 0 0
17/07/2017
0.80
 51,020 0.91 0.91 0.74 0 0 0
14/07/2017
0.91
 85,220 0.91 0.91 0.80 4,000 0 0.0
13/07/2017
0.91
 16,100 0.91 0.97 0.80 0 0 0
12/07/2017
0.91
 14,050 0.85 0.91 0.80 0 0 0
11/07/2017
0.85
 4,792 0.85 0.85 0.80 0 0 0
10/07/2017
0.85
 3,596 0.97 0.97 0.85 0 0 0
07/07/2017
0.97
 203,483 0.97 0.97 0.85 0 0 0
06/07/2017
0.97
 5,792 0.91 0.97 0.80 0 0 0
05/07/2017
0.91
 65,250 0.80 0.91 0.80 1,000 0 0.0
04/07/2017
0.80
 76,110 0.91 0.91 0.74 0 0 0
03/07/2017
0.91
 16,400 0.85 0.91 0.80 3,100 0 0.0
30/06/2017
0.85
 11,376 0.85 0.85 0.80 0 0 0
29/06/2017
0.85
 86,325 0.91 0.91 0.85 0 0 0
28/06/2017
0.91
 80,730 0.91 1.03 0.91 0 0 0
27/06/2017
0.91
 40,800 0.80 0.91 0.74 0 100 -0.0
26/06/2017
0.80
 10,950 0.74 0.80 0.80 0 0 0
23/06/2017
0.74
 17,455 0.68 0.74 0.74 0 0 0
22/06/2017
0.68
 128,880 0.80 0.80 0.68 0 0 0
21/06/2017
0.80
 12,320 0.91 0.91 0.80 20 0 0.0
20/06/2017
0.91
 117,300 0.97 0.97 0.91 0 0 0
19/06/2017
0.97
 195,000 1.14 1.14 0.97 0 0 0
16/06/2017
1.14
 331,550 1.03 1.14 0.97 0 200 -0.0
15/06/2017
1.03
 146,599 0.91 1.03 1.03 0 0 0
14/06/2017
0.91
 67,200 0.80 0.91 0.91 0 0 0
13/06/2017
0.80
 26,540 0.74 0.80 0.80 0 8,000 -0.0
12/06/2017
0.74
 34,850 0.68 0.74 0.68 0 0 0
09/06/2017
0.68
 36,960 0.63 0.68 0.68 0 0 0
08/06/2017
0.63
 63,000 0.63 0.63 0.63 0 0 0
07/06/2017
0.63
 96,210 0.63 0.63 0.57 0 0 0
06/06/2017
0.63
 37,260 0.57 0.63 0.57 0 0 0
05/06/2017
0.57
 38,334 0.63 0.63 0.51 0 100 -0
02/06/2017
0.63
 34,650 0.63 0.63 0.57 0 0 0
01/06/2017
0.63
 26,528 0.57 0.63 0.57 0 0 0
31/05/2017
0.57
 44,610 0.57 0.57 0.51 0 0 0
30/05/2017
0.57
 66,410 0.51 0.57 0.51 0 0 0
29/05/2017
0.51
 37,179 0.46 0.51 0.46 0 0 0
26/05/2017
0.46
 19,631 0.46 0.46 0.46 0 0 0
25/05/2017
0.46
 64,010 0.51 0.51 0.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |