CTCP Vận tải Biển Vinaship (vna)

16
-0.50
(-3.03%)
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
(2025-12-29) 		-1.70 -10% 23,100 0 0
15.30
17.50
16.80
2 tháng
(2025-12-01) 		-1.70 -10% 32,400 0 0
15.30
18.30
16.80
3 tháng
(2025-10-30) 		-2.40 -13.56% 65,600 0 0
15.30
18.30
16.80
6 tháng
(2025-08-01) 		-3.30 -17.74% 290,300 0 0
15.30
20.90
16.80
12 tháng
(2025-02-03) 		-4.18 -21.44% 1,207,134 -1,360 -0.0
15.30
25.68
16.80
24 tháng
(2024-02-15) 		4.47 41.29% 7,512,152 -8,396 -0.2
10.66
26.26
16.80
36 tháng
(2023-02-13) 		-0.94 -5.81% 9,232,718 -32,496 -0.7
10.03
26.26
16.80
60 tháng
(2021-02-23) 		12.74 496.55% 114,446,098 -238,574 -10.2
2.56
30.21
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2016
0.94
 26,110 0.96 0.96 0.89 19,990 0 0.0
08/11/2016
0.96
 7,770 0.97 0.97 0.91 0 0 0
07/11/2016
0.97
 260 0.97 0.97 0.91 0 0 0
04/11/2016
0.97
 3,000 0.97 0.97 0.91 0 0 0
03/11/2016
0.97
 7,750 0.94 0.97 0.88 0 0 0
02/11/2016
0.94
 4,000 1.00 1.00 0.94 0 0 0
01/11/2016
1.00
 1,000 1.00 1.00 1.00 0 0 0
31/10/2016
1.00
 40,270 0.99 1.00 0.92 19,990 0 0.0
28/10/2016
0.99
 18,910 1.02 1.02 0.96 0 0 0
27/10/2016
1.02
 0 1.02 1.02 1.02 0 0 0
26/10/2016
1.02
 50 1.03 1.03 1.02 0 0 0
25/10/2016
1.03
 9,280 1.03 1.03 0.96 0 0 0
24/10/2016
1.03
 5,670 1.07 1.07 1.00 0 300 -0.0
21/10/2016
1.07
 0 1.07 1.07 1.07 0 0 0
20/10/2016
1.07
 1,350 1.03 1.07 1.00 0 0 0
19/10/2016
1.03
 320 0.99 1.03 1.03 0 0 0
18/10/2016
0.99
 8,270 1.05 1.05 0.98 0 0 0
17/10/2016
1.05
 260 1.03 1.05 1.03 0 0 0
14/10/2016
1.03
 7,820 1.08 1.08 1.01 0 0 0
13/10/2016
1.08
 390 1.03 1.08 1.08 0 0 0
12/10/2016
1.03
 120 1.00 1.03 1.03 0 0 0
11/10/2016
1.00
 44,930 1.07 1.07 1.00 0 0 0
10/10/2016
1.07
 500 1.07 1.07 1.03 0 0 0
07/10/2016
1.07
 1,530 1.13 1.13 1.07 0 0 0
06/10/2016
1.13
 60 1.13 1.13 1.13 0 0 0
05/10/2016
1.13
 190 1.13 1.13 1.13 0 0 0
04/10/2016
1.13
 16,010 1.07 1.13 1.07 0 0 0
03/10/2016
1.07
 10 1.00 1.07 1.07 0 0 0
30/09/2016
1.00
 5,610 1.06 1.13 1.00 0 0 0
29/09/2016
1.06
 14,580 1.14 1.19 1.06 0 0 0
28/09/2016
1.14
 210 1.19 1.25 1.14 0 0 0
27/09/2016
1.19
 10,190 1.19 1.19 1.11 10,000 0 0.0
26/09/2016
1.19
 48,770 1.12 1.19 1.05 0 0 0
23/09/2016
1.12
 80 1.20 1.20 1.12 0 0 0
22/09/2016
1.20
 2,250 1.20 1.20 1.14 0 0 0
21/09/2016
1.20
 60 1.14 1.20 1.14 0 0 0
20/09/2016
1.14
 20 1.08 1.14 1.08 0 0 0
19/09/2016
1.08
 520 1.14 1.14 1.08 0 0 0
16/09/2016
1.14
 0 1.14 1.14 1.14 0 0 0
15/09/2016
1.14
 23,090 1.08 1.14 1.08 0 0 0
14/09/2016
1.08
 103,130 1.14 1.14 1.08 0 0 0
13/09/2016
1.14
 20 1.20 1.20 1.13 0 0 0
12/09/2016
1.20
 30 1.14 1.20 1.14 0 0 0
09/09/2016
1.14
 7,430 1.08 1.14 1.08 0 0 0
08/09/2016
1.08
 4,020 1.14 1.14 1.08 0 0 0
07/09/2016
1.14
 36,460 1.20 1.20 1.14 19,990 0 0.0
06/09/2016
1.20
 110 1.25 1.25 1.20 0 0 0
05/09/2016
1.25
 0 1.25 1.25 1.25 0 0 0
01/09/2016
1.25
 10,810 1.20 1.25 1.14 0 0 0
31/08/2016
1.20
 950 1.14 1.20 1.14 0 0 0
30/08/2016
1.14
 15,570 1.20 1.25 1.14 5,990 0 0.0
29/08/2016
1.20
 55,630 1.20 1.20 1.14 10,000 0 0.0
26/08/2016
1.20
 0 1.20 1.20 1.20 0 0 0
25/08/2016
1.20
 6,030 1.25 1.25 1.20 0 0 0
24/08/2016
1.25
 180 1.25 1.25 1.25 0 0 0
23/08/2016
1.25
 1,500 1.31 1.31 1.25 0 0 0
22/08/2016
1.31
 10 1.25 1.31 1.31 0 0 0
19/08/2016
1.25
 6,840 1.25 1.25 1.20 0 0 0
18/08/2016
1.25
 4,200 1.25 1.25 1.20 0 190 -0.0
17/08/2016
1.25
 300 1.31 1.31 1.25 0 10 -0
16/08/2016
1.31
 10 1.31 1.31 1.31 0 0 0
15/08/2016
1.31
 410 1.25 1.31 1.20 0 0 0
12/08/2016
1.25
 1,510 1.31 1.31 1.25 0 0 0
11/08/2016
1.31
 0 1.31 1.31 1.31 0 0 0
10/08/2016
1.31
 1,430 1.25 1.31 1.25 0 0 0
09/08/2016
1.25
 5,520 1.20 1.25 1.14 0 0 0
08/08/2016
1.20
 10,000 1.14 1.20 1.20 0 0 0
05/08/2016
1.14
 1,360 1.20 1.20 1.14 0 0 0
04/08/2016
1.20
 3,720 1.20 1.20 1.14 0 0 0
03/08/2016
1.20
 5,510 1.25 1.25 1.20 0 0 0
02/08/2016
1.25
 68,650 1.20 1.25 1.14 19,990 0 0.0
01/08/2016
1.20
 56,260 1.25 1.25 1.20 1,000 0 0.0
29/07/2016
1.25
 18,330 1.25 1.25 1.25 0 0 0
28/07/2016
1.25
 100 1.20 1.25 1.25 0 0 0
27/07/2016
1.20
 7,320 1.25 1.25 1.20 0 0 0
26/07/2016
1.25
 31,500 1.20 1.25 1.14 0 0 0
25/07/2016
1.20
 31,810 1.14 1.20 1.20 0 0 0
22/07/2016
1.14
 4,700 1.20 1.25 1.14 0 0 0
21/07/2016
1.20
 5,120 1.25 1.25 1.20 0 0 0
20/07/2016
1.25
 60,340 1.31 1.31 1.25 0 0 0
19/07/2016
1.31
 18,410 1.31 1.31 1.25 0 0 0
18/07/2016
1.31
 12,570 1.25 1.31 1.25 0 0 0
15/07/2016
1.25
 3,170 1.25 1.31 1.25 0 0 0
14/07/2016
1.25
 10,100 1.25 1.31 1.25 0 0 0
13/07/2016
1.25
 20,130 1.31 1.31 1.25 0 0 0
12/07/2016
1.31
 4,990 1.25 1.31 1.31 0 0 0
11/07/2016
1.25
 33,400 1.31 1.31 1.25 0 0 0
08/07/2016
1.31
 25,260 1.37 1.37 1.31 200 0 0.0
07/07/2016
1.37
 6,150 1.42 1.42 1.37 0 0 0
06/07/2016
1.42
 4,200 1.37 1.42 1.31 0 0 0
05/07/2016
1.37
 5,810 1.37 1.37 1.31 0 3,500 -0.0
04/07/2016
1.37
 4,070 1.42 1.42 1.37 0 0 0
01/07/2016
1.42
 60,910 1.37 1.42 1.31 0 0 0
30/06/2016
1.37
 42,060 1.37 1.42 1.37 0 0 0
29/06/2016
1.37
 47,350 1.37 1.37 1.31 0 0 0
28/06/2016
1.37
 53,240 1.31 1.37 1.25 200 0 0.0
27/06/2016
1.31
 96,210 1.37 1.37 1.31 0 3,000 -0.0
24/06/2016
1.37
 85,740 1.37 1.37 1.31 15,000 0 0.0
23/06/2016
1.37
 7,880 1.42 1.42 1.37 0 0 0
22/06/2016
1.42
 9,500 1.48 1.48 1.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |