CTCP Vận tải Biển Vinaship (vna)

13.60
0
(0%)
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
(2026-08-18) 		-0.60 -4.23% 24,100 0 0
13.60
17.30
13.60
2 tháng
(2026-07-20) 		-0.40 -2.86% 55,500 0 0
12
17.30
13.60
3 tháng
(2026-06-19) 		-0.90 -6.18% 83,600 0 0
12
17.30
13.60
6 tháng
(2026-03-23) 		-0.13 -0.93% 857,400 0 0
12
20.06
13.60
12 tháng
(2025-09-22) 		-3.87 -22.16% 1,170,700 0 0
12
20.06
13.60
24 tháng
(2024-09-27) 		-9.56 -41.28% 3,481,392 0 0
12
26.23
13.60
36 tháng
(2023-10-03) 		2 17.25% 9,049,248 0 0
7.44
26.23
13.60
60 tháng
(2021-10-13) 		-9.33 -40.68% 55,064,333 -265,290 -11.5
7.44
29
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2017
0.66
 200 0.71 0.71 0.66 0 0 0
06/09/2017
0.71
 120 0.66 0.71 0.71 0 0 0
05/09/2017
0.66
 7,120 0.66 0.66 0.66 0 0 0
01/09/2017
0.66
 6,230 0.71 0.71 0.66 0 0 0
31/08/2017
0.71
 5,100 0.71 0.71 0.66 0 0 0
30/08/2017
0.71
 6,000 0.71 0.71 0.71 6,000 0 0.0
29/08/2017
0.71
 3,800 0.66 0.71 0.66 0 0 0
28/08/2017
0.66
 2,513 0.71 0.71 0.66 0 0 0
25/08/2017
0.71
 10,700 0.71 0.71 0.71 0 0 0
24/08/2017
0.71
 9,700 0.66 0.71 0.66 0 0 0
23/08/2017
0.66
 23,600 0.71 0.71 0.66 0 0 0
22/08/2017
0.71
 11,900 0.66 0.71 0.66 0 0 0
21/08/2017
0.66
 10,013 0.71 0.71 0.66 0 0 0
18/08/2017
0.71
 6,100 0.66 0.71 0.66 0 0 0
17/08/2017
0.66
 11,300 0.71 0.71 0.66 0 0 0
16/08/2017
0.71
 17,200 0.71 0.71 0.71 0 0 0
15/08/2017
0.71
 71,800 0.66 0.71 0.66 0 0 0
14/08/2017
0.66
 38,500 0.71 0.77 0.66 0 0 0
11/08/2017
0.71
 4,700 0.71 0.77 0.71 0 0 0
10/08/2017
0.71
 1,300 0.71 0.71 0.71 0 0 0
09/08/2017
0.71
 50,713 0.71 0.77 0.71 0 0 0
08/08/2017
0.71
 50,419 0.71 0.71 0.71 0 0 0
07/08/2017
0.71
 44,700 0.77 0.77 0.66 0 0 0
04/08/2017
0.77
 35,800 0.71 0.77 0.71 0 0 0
03/08/2017
0.71
 74,920 0.66 0.71 0.66 0 0 0
02/08/2017
0.66
 102,700 0.71 0.71 0.66 0 0 0
01/08/2017
0.71
 55,610 0.71 0.71 0.66 0 0 0
31/07/2017
0.71
 30,800 0.66 0.71 0.66 0 0 0
28/07/2017
0.66
 103,440 0.71 0.71 0.66 0 0 0
27/07/2017
0.71
 3,040 0.71 0.77 0.71 0 0 0
26/07/2017
0.71
 30,000 0.66 0.71 0.71 0 0 0
25/07/2017
0.66
 110,232 0.77 0.77 0.66 0 0 0
24/07/2017
0.77
 3,406 0.71 0.77 0.77 0 0 0
21/07/2017
0.71
 48,612 0.71 0.71 0.71 0 0 0
20/07/2017
0.71
 60,304 0.77 0.77 0.71 0 0 0
19/07/2017
0.77
 12,469 0.82 0.82 0.77 0 0 0
18/07/2017
0.82
 660 0.77 0.82 0.82 0 0 0
17/07/2017
0.77
 51,020 0.88 0.88 0.71 0 0 0
14/07/2017
0.88
 85,220 0.88 0.88 0.77 4,000 0 0.0
13/07/2017
0.88
 16,100 0.88 0.93 0.77 0 0 0
12/07/2017
0.88
 14,050 0.82 0.88 0.77 0 0 0
11/07/2017
0.82
 4,792 0.82 0.82 0.77 0 0 0
10/07/2017
0.82
 3,596 0.93 0.93 0.82 0 0 0
07/07/2017
0.93
 203,483 0.93 0.93 0.82 0 0 0
06/07/2017
0.93
 5,792 0.88 0.93 0.77 0 0 0
05/07/2017
0.88
 65,250 0.77 0.88 0.77 1,000 0 0.0
04/07/2017
0.77
 76,110 0.88 0.88 0.71 0 0 0
03/07/2017
0.88
 16,400 0.82 0.88 0.77 3,100 0 0.0
30/06/2017
0.82
 11,376 0.82 0.82 0.77 0 0 0
29/06/2017
0.82
 86,325 0.88 0.88 0.82 0 0 0
28/06/2017
0.88
 80,730 0.88 0.98 0.88 0 0 0
27/06/2017
0.88
 40,800 0.77 0.88 0.71 0 100 -0.0
26/06/2017
0.77
 10,950 0.71 0.77 0.77 0 0 0
23/06/2017
0.71
 17,455 0.66 0.71 0.71 0 0 0
22/06/2017
0.66
 128,880 0.77 0.77 0.66 0 0 0
21/06/2017
0.77
 12,320 0.88 0.88 0.77 20 0 0.0
20/06/2017
0.88
 117,300 0.93 0.93 0.88 0 0 0
19/06/2017
0.93
 195,000 1.09 1.09 0.93 0 0 0
16/06/2017
1.09
 331,550 0.98 1.09 0.93 0 200 -0.0
15/06/2017
0.98
 146,599 0.88 0.98 0.98 0 0 0
14/06/2017
0.88
 67,200 0.77 0.88 0.88 0 0 0
13/06/2017
0.77
 26,540 0.71 0.77 0.77 0 8,000 -0.0
12/06/2017
0.71
 34,850 0.66 0.71 0.66 0 0 0
09/06/2017
0.66
 36,960 0.60 0.66 0.66 0 0 0
08/06/2017
0.60
 63,000 0.60 0.60 0.60 0 0 0
07/06/2017
0.60
 96,210 0.60 0.60 0.55 0 0 0
06/06/2017
0.60
 37,260 0.55 0.60 0.55 0 0 0
05/06/2017
0.55
 38,334 0.60 0.60 0.49 0 100 -0
02/06/2017
0.60
 34,650 0.60 0.60 0.55 0 0 0
01/06/2017
0.60
 26,528 0.55 0.60 0.55 0 0 0
31/05/2017
0.55
 44,610 0.55 0.55 0.49 0 0 0
30/05/2017
0.55
 66,410 0.49 0.55 0.49 0 0 0
29/05/2017
0.49
 37,179 0.44 0.49 0.44 0 0 0
26/05/2017
0.44
 19,631 0.44 0.44 0.44 0 0 0
25/05/2017
0.44
 64,010 0.49 0.49 0.44 0 0 0
24/05/2017
0.49
 200 0.44 0.49 0.49 200 0 0.0
23/05/2017
0.44
 8,934 0.44 0.49 0.44 0 0 0
22/05/2017
0.44
 31,429 0.44 0.49 0.44 0 0 0
19/05/2017
0.44
 26,521 0.44 0.49 0.44 0 0 0
18/05/2017
0.44
 24,010 0.44 0.44 0.44 0 0 0
17/05/2017
0.44
 28,940 0.38 0.44 0.44 0 0 0
16/05/2017
0.38
 1,020 0.44 0.44 0.38 0 0 0
15/05/2017
0.44
 11,200 0.44 0.49 0.44 0 0 0
12/05/2017
0.44
 10,420 0.38 0.44 0.44 0 0 0
11/05/2017
0.38
 53,480 0.44 0.49 0.38 0 0 0
10/05/2017
0.44
 3,410 0.44 0.44 0.44 0 0 0
09/05/2017
0.44
 28,500 0.44 0.44 0.38 0 0 0
08/05/2017
0.44
 1,570 0.44 0.44 0.38 0 0 0
05/05/2017
0.44
 29,750 0.49 0.49 0.44 0 0 0
04/05/2017
0.49
 23,240 0.55 0.55 0.49 100 0 0
03/05/2017
0.55
 3,600 0.49 0.55 0.55 0 0 0
28/04/2017
0.49
 0 0.49 0.49 0.49 0 0 0
27/04/2017
0.49
 0 0.49 0.49 0.49 0 0 0
26/04/2017
0.49
 0 0.49 0.49 0.49 0 0 0
25/04/2017
0.49
 0 0.49 0.49 0.49 0 0 0
24/04/2017
0.49
 0 0.53 0.49 0.53 0 0 0
21/04/2017
0.53
 0 0.53 0.53 0.53 100 0 0
20/04/2017
0.53
 81,430 0.49 0.53 0.47 100 0 0.0
19/04/2017
0.49
 65,400 0.51 0.54 0.49 0 0 0
18/04/2017
0.51
 59,570 0.48 0.51 0.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |