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)
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
24/05/2017
0.51
 200 0.46 0.51 0.51 200 0 0.0
23/05/2017
0.46
 8,934 0.46 0.51 0.46 0 0 0
22/05/2017
0.46
 31,429 0.46 0.51 0.46 0 0 0
19/05/2017
0.46
 26,521 0.46 0.51 0.46 0 0 0
18/05/2017
0.46
 24,010 0.46 0.46 0.46 0 0 0
17/05/2017
0.46
 28,940 0.40 0.46 0.46 0 0 0
16/05/2017
0.40
 1,020 0.46 0.46 0.40 0 0 0
15/05/2017
0.46
 11,200 0.46 0.51 0.46 0 0 0
12/05/2017
0.46
 10,420 0.40 0.46 0.46 0 0 0
11/05/2017
0.40
 53,480 0.46 0.51 0.40 0 0 0
10/05/2017
0.46
 3,410 0.46 0.46 0.46 0 0 0
09/05/2017
0.46
 28,500 0.46 0.46 0.40 0 0 0
08/05/2017
0.46
 1,570 0.46 0.46 0.40 0 0 0
05/05/2017
0.46
 29,750 0.51 0.51 0.46 0 0 0
04/05/2017
0.51
 23,240 0.57 0.57 0.51 100 0 0
03/05/2017
0.57
 3,600 0.51 0.57 0.57 0 0 0
28/04/2017
0.51
 0 0.51 0.51 0.51 0 0 0
27/04/2017
0.51
 0 0.51 0.51 0.51 0 0 0
26/04/2017
0.51
 0 0.51 0.51 0.51 0 0 0
25/04/2017
0.51
 0 0.51 0.51 0.51 0 0 0
24/04/2017
0.51
 0 0.55 0.51 0.55 0 0 0
21/04/2017
0.55
 0 0.55 0.55 0.55 100 0 0
20/04/2017
0.55
 81,430 0.51 0.55 0.48 100 0 0.0
19/04/2017
0.51
 65,400 0.53 0.56 0.51 0 0 0
18/04/2017
0.53
 59,570 0.50 0.53 0.50 0 0 0
17/04/2017
0.50
 57,360 0.47 0.50 0.47 0 0 0
14/04/2017
0.47
 40,790 0.48 0.48 0.46 0 0 0
13/04/2017
0.48
 23,620 0.48 0.49 0.47 30 0 0
12/04/2017
0.48
 14,350 0.46 0.48 0.44 0 0 0
11/04/2017
0.46
 126,300 0.43 0.46 0.43 200 112,180 -0.1
10/04/2017
0.43
 44,280 0.46 0.46 0.43 0 2,460 -0.0
07/04/2017
0.46
 189,530 0.49 0.49 0.46 0 113,870 -0.1
05/04/2017
0.49
 102,280 0.52 0.52 0.49 0 6,110 -0.0
04/04/2017
0.52
 39,860 0.54 0.54 0.52 0 6,330 -0.0
03/04/2017
0.54
 48,570 0.56 0.56 0.54 0 0 0
31/03/2017
0.56
 27,330 0.57 0.58 0.54 0 0 0
30/03/2017
0.57
 60,510 0.57 0.57 0.53 0 0 0
29/03/2017
0.57
 82,240 0.60 0.60 0.56 0 20,810 -0.0
28/03/2017
0.60
 121,660 0.58 0.61 0.55 0 99,950 -0.1
27/03/2017
0.58
 117,580 0.61 0.63 0.57 0 21,000 -0.0
24/03/2017
0.61
 161,520 0.66 0.67 0.61 0 0 0
23/03/2017
0.66
 24,130 0.64 0.68 0.63 0 0 0
22/03/2017
0.64
 17,910 0.66 0.66 0.63 0 0 0
21/03/2017
0.66
 14,090 0.70 0.70 0.65 0 0 0
20/03/2017
0.70
 1,080 0.67 0.70 0.63 0 0 0
17/03/2017
0.67
 15,180 0.67 0.67 0.66 0 0 0
16/03/2017
0.67
 3,290 0.67 0.67 0.67 0 0 0
15/03/2017
0.67
 6,040 0.67 0.70 0.67 0 0 0
14/03/2017
0.67
 30,080 0.70 0.70 0.66 0 0 0
13/03/2017
0.70
 1,130 0.70 0.70 0.68 0 0 0
10/03/2017
0.70
 9,700 0.67 0.70 0.68 0 0 0
09/03/2017
0.67
 7,390 0.67 0.68 0.63 0 0 0
08/03/2017
0.67
 8,580 0.68 0.68 0.65 0 0 0
07/03/2017
0.68
 8,950 0.70 0.71 0.67 0 0 0
06/03/2017
0.70
 54,330 0.70 0.71 0.66 0 0 0
03/03/2017
0.70
 3,420 0.70 0.71 0.68 0 0 0
02/03/2017
0.70
 11,450 0.67 0.71 0.63 0 1,000 -0.0
01/03/2017
0.67
 3,520 0.70 0.70 0.66 0 0 0
28/02/2017
0.70
 170 0.68 0.70 0.70 0 0 0
27/02/2017
0.68
 65,430 0.72 0.72 0.68 0 0 0
24/02/2017
0.72
 6,240 0.77 0.77 0.72 0 0 0
23/02/2017
0.77
 4,430 0.78 0.78 0.76 0 0 0
22/02/2017
0.78
 33,910 0.78 0.78 0.73 0 4,000 -0.0
21/02/2017
0.78
 9,610 0.77 0.78 0.72 900 0 0.0
20/02/2017
0.77
 34,540 0.77 0.77 0.72 2,000 0 0.0
17/02/2017
0.77
 40,840 0.78 0.78 0.73 0 0 0
16/02/2017
0.78
 37,570 0.74 0.79 0.78 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |