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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |