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)
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
15/02/2017
0.74
 251,050 0.78 0.78 0.72 2,000 0 0.0
14/02/2017
0.78
 251,290 0.83 0.83 0.78 30,000 0 0.0
13/02/2017
0.83
 81,280 0.78 0.83 0.73 50,000 0 0.1
10/02/2017
0.78
 343,660 0.84 0.84 0.78 50,000 0 0.1
09/02/2017
0.84
 70,600 0.90 0.91 0.84 50,000 0 0.1
08/02/2017
0.90
 18,090 0.93 0.93 0.89 0 0 0
07/02/2017
0.93
 110 0.89 0.93 0.85 10 0 0
06/02/2017
0.89
 53,940 0.95 0.95 0.89 19,990 0 0.0
03/02/2017
0.95
 0 0.95 0.95 0.95 0 0 0
02/02/2017
0.95
 25,120 0.96 0.96 0.90 0 5,000 -0.0
25/01/2017
0.96
 23,630 0.90 0.96 0.85 22,610 21,000 0.0
24/01/2017
0.90
 44,310 0.96 0.96 0.90 0 0 0
23/01/2017
0.96
 106,890 0.97 0.97 0.91 0 0 0
20/01/2017
0.97
 1,710 1.03 1.03 0.97 0 0 0
19/01/2017
1.03
 1,510 1.06 1.06 1.03 0 0 0
18/01/2017
1.06
 2,140 1.13 1.13 1.06 0 0 0
17/01/2017
1.13
 100 1.13 1.13 1.13 0 0 0
16/01/2017
1.13
 1,040 1.08 1.14 1.08 1,000 0 0.0
13/01/2017
1.08
 29,910 1.02 1.08 1.02 0 0 0
12/01/2017
1.02
 0 1.02 1.02 1.02 0 0 0
11/01/2017
1.02
 1,300 1.02 1.02 0.96 0 0 0
10/01/2017
1.02
 1,030 1.01 1.02 0.94 0 0 0
09/01/2017
1.01
 400 0.97 1.01 0.91 0 0 0
06/01/2017
0.97
 10 0.92 0.97 0.97 0 0 0
05/01/2017
0.92
 2,120 0.97 0.97 0.92 0 0 0
04/01/2017
0.97
 12,020 0.91 0.97 0.91 0 0 0
03/01/2017
0.91
 37,380 0.96 1.02 0.91 30,000 0 0.1
30/12/2016
0.96
 510 0.96 0.96 0.89 0 0 0
29/12/2016
0.96
 5,810 1.03 1.03 0.96 0 0 0
28/12/2016
1.03
 1,100 0.96 1.03 0.90 0 0 0
27/12/2016
0.96
 50 0.91 0.96 0.96 0 0 0
26/12/2016
0.91
 410 0.91 0.91 0.91 0 0 0
23/12/2016
0.91
 4,000 0.98 0.98 0.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |