CTCP Vận tải Biển Vinaship (vna)

15.10
-0.10
(-0.66%)
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
(2026-05-20) 		-0.40 -2.50% 26,800 -100 0
15.10
16.70
15.10
2 tháng
(2026-04-20) 		-1.10 -6.59% 716,700 -3,500 0
15
20.60
15.10
3 tháng
(2026-03-23) 		1.30 9.09% 771,200 -3,500 0
14.30
20.60
15.10
6 tháng
(2025-12-22) 		-1.90 -10.86% 937,900 -4,000 -0.0
14.30
20.60
15.10
12 tháng
(2025-06-24) 		-3.29 -17.43% 1,302,200 -4,000 -0.0
14.30
20.90
15.10
24 tháng
(2024-07-01) 		-6.68 -30% 5,936,529 -12,396 -0.2
14.30
26.26
15.10
36 tháng
(2023-07-05) 		0.72 4.87% 9,444,096 -37,696 -0.7
10.03
26.26
15.10
60 tháng
(2021-07-15) 		6.08 63.90% 88,783,999 -251,784 -10.5
9.46
30.21
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |