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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |