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)
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
22/12/2016
0.98
 230 0.96 0.98 0.89 0 0 0
21/12/2016
0.96
 200 0.93 1.00 0.88 0 0 0
20/12/2016
0.93
 50,350 0.88 0.93 0.82 20,160 0 0.0
19/12/2016
0.88
 250 0.94 0.94 0.88 0 0 0
16/12/2016
0.94
 3,010 0.88 0.94 0.85 0 0 0
15/12/2016
0.88
 170 0.91 0.91 0.88 0 80 -0.0
14/12/2016
0.91
 26,070 0.85 0.91 0.83 25,570 0 0.0
13/12/2016
0.85
 20,100 0.91 0.91 0.85 20,000 0 0.0
12/12/2016
0.91
 610 0.91 0.91 0.85 10 0 0
09/12/2016
0.91
 50 0.90 0.91 0.91 0 0 0
08/12/2016
0.90
 1,040 0.85 0.90 0.89 0 0 0
07/12/2016
0.85
 30,000 0.85 0.85 0.85 30,000 0 0.0
06/12/2016
0.85
 22,580 0.85 0.91 0.85 21,780 0 0.0
05/12/2016
0.85
 12,600 0.85 0.91 0.85 12,390 0 0.0
02/12/2016
0.85
 29,240 0.85 0.85 0.85 24,040 0 0.0
01/12/2016
0.85
 30,000 0.91 0.91 0.85 29,700 0 0.0
30/11/2016
0.91
 12,270 0.91 0.91 0.91 10,000 0 0.0
29/11/2016
0.91
 240 0.88 0.91 0.91 0 0 0
28/11/2016
0.88
 5,140 0.94 0.94 0.88 0 0 0
25/11/2016
0.94
 190 0.91 0.94 0.85 0 0 0
24/11/2016
0.91
 20 0.97 0.97 0.91 0 0 0
23/11/2016
0.97
 20 0.97 0.97 0.97 0 0 0
22/11/2016
0.97
 9,290 0.92 0.97 0.85 0 0 0
21/11/2016
0.92
 0 0.92 0.92 0.92 0 0 0
18/11/2016
0.92
 3,910 0.93 0.93 0.91 0 0 0
17/11/2016
0.93
 10 0.89 0.93 0.93 0 0 0
16/11/2016
0.89
 9,520 0.83 0.89 0.82 0 0 0
15/11/2016
0.83
 11,850 0.88 0.88 0.83 0 0 0
14/11/2016
0.88
 2,730 0.88 0.92 0.84 0 0 0
11/11/2016
0.88
 10 0.94 0.94 0.88 0 0 0
10/11/2016
0.94
 0 0.94 0.94 0.94 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |