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)
17/04/2017
0.48
 57,360 0.45 0.48 0.45 0 0 0
14/04/2017
0.45
 40,790 0.47 0.47 0.44 0 0 0
13/04/2017
0.47
 23,620 0.47 0.47 0.45 30 0 0
12/04/2017
0.47
 14,350 0.44 0.47 0.43 0 0 0
11/04/2017
0.44
 126,300 0.42 0.44 0.41 200 112,180 -0.1
10/04/2017
0.42
 44,280 0.44 0.44 0.41 0 2,460 -0.0
07/04/2017
0.44
 189,530 0.47 0.47 0.44 0 113,870 -0.1
05/04/2017
0.47
 102,280 0.50 0.50 0.47 0 6,110 -0.0
04/04/2017
0.50
 39,860 0.52 0.52 0.50 0 6,330 -0.0
03/04/2017
0.52
 48,570 0.54 0.54 0.52 0 0 0
31/03/2017
0.54
 27,330 0.55 0.55 0.51 0 0 0
30/03/2017
0.55
 60,510 0.55 0.55 0.51 0 0 0
29/03/2017
0.55
 82,240 0.58 0.58 0.54 0 20,810 -0.0
28/03/2017
0.58
 121,660 0.56 0.59 0.53 0 99,950 -0.1
27/03/2017
0.56
 117,580 0.59 0.60 0.55 0 21,000 -0.0
24/03/2017
0.59
 161,520 0.63 0.65 0.59 0 0 0
23/03/2017
0.63
 24,130 0.62 0.65 0.60 0 0 0
22/03/2017
0.62
 17,910 0.63 0.63 0.60 0 0 0
21/03/2017
0.63
 14,090 0.67 0.67 0.62 0 0 0
20/03/2017
0.67
 1,080 0.65 0.67 0.61 0 0 0
17/03/2017
0.65
 15,180 0.65 0.65 0.63 0 0 0
16/03/2017
0.65
 3,290 0.64 0.65 0.64 0 0 0
15/03/2017
0.64
 6,040 0.64 0.67 0.64 0 0 0
14/03/2017
0.64
 30,080 0.67 0.67 0.63 0 0 0
13/03/2017
0.67
 1,130 0.67 0.67 0.65 0 0 0
10/03/2017
0.67
 9,700 0.65 0.67 0.65 0 0 0
09/03/2017
0.65
 7,390 0.64 0.65 0.60 0 0 0
08/03/2017
0.64
 8,580 0.66 0.66 0.62 0 0 0
07/03/2017
0.66
 8,950 0.67 0.68 0.64 0 0 0
06/03/2017
0.67
 54,330 0.67 0.68 0.63 0 0 0
03/03/2017
0.67
 3,420 0.67 0.68 0.66 0 0 0
02/03/2017
0.67
 11,450 0.64 0.68 0.61 0 1,000 -0.0
01/03/2017
0.64
 3,520 0.67 0.67 0.63 0 0 0
28/02/2017
0.67
 170 0.65 0.67 0.67 0 0 0
27/02/2017
0.65
 65,430 0.69 0.69 0.65 0 0 0
24/02/2017
0.69
 6,240 0.74 0.74 0.69 0 0 0
23/02/2017
0.74
 4,430 0.74 0.74 0.73 0 0 0
22/02/2017
0.74
 33,910 0.74 0.74 0.70 0 4,000 -0.0
21/02/2017
0.74
 9,610 0.74 0.74 0.69 900 0 0.0
20/02/2017
0.74
 34,540 0.74 0.74 0.69 2,000 0 0.0
17/02/2017
0.74
 40,840 0.75 0.75 0.70 0 0 0
16/02/2017
0.75
 37,570 0.71 0.76 0.74 2,000 0 0.0
15/02/2017
0.71
 251,050 0.74 0.74 0.69 2,000 0 0.0
14/02/2017
0.74
 251,290 0.80 0.80 0.74 30,000 0 0.0
13/02/2017
0.80
 81,280 0.75 0.80 0.70 50,000 0 0.1
10/02/2017
0.75
 343,660 0.80 0.80 0.75 50,000 0 0.1
09/02/2017
0.80
 70,600 0.86 0.88 0.80 50,000 0 0.1
08/02/2017
0.86
 18,090 0.89 0.89 0.85 0 0 0
07/02/2017
0.89
 110 0.85 0.90 0.82 10 0 0
06/02/2017
0.85
 53,940 0.91 0.91 0.85 19,990 0 0.0
03/02/2017
0.91
 0 0.91 0.91 0.91 0 0 0
02/02/2017
0.91
 25,120 0.92 0.92 0.86 0 5,000 -0.0
25/01/2017
0.92
 23,630 0.86 0.92 0.82 22,610 21,000 0.0
24/01/2017
0.86
 44,310 0.92 0.92 0.86 0 0 0
23/01/2017
0.92
 106,890 0.93 0.93 0.87 0 0 0
20/01/2017
0.93
 1,710 0.98 0.98 0.93 0 0 0
19/01/2017
0.98
 1,510 1.02 1.02 0.98 0 0 0
18/01/2017
1.02
 2,140 1.09 1.09 1.02 0 0 0
17/01/2017
1.09
 100 1.09 1.09 1.09 0 0 0
16/01/2017
1.09
 1,040 1.04 1.09 1.04 1,000 0 0.0
13/01/2017
1.04
 29,910 0.98 1.04 0.98 0 0 0
12/01/2017
0.98
 0 0.98 0.98 0.98 0 0 0
11/01/2017
0.98
 1,300 0.98 0.98 0.92 0 0 0
10/01/2017
0.98
 1,030 0.97 0.98 0.90 0 0 0
09/01/2017
0.97
 400 0.93 0.97 0.87 0 0 0
06/01/2017
0.93
 10 0.89 0.93 0.93 0 0 0
05/01/2017
0.89
 2,120 0.93 0.93 0.88 0 0 0
04/01/2017
0.93
 12,020 0.88 0.93 0.88 0 0 0
03/01/2017
0.88
 37,380 0.92 0.98 0.88 30,000 0 0.1
30/12/2016
0.92
 510 0.92 0.92 0.86 0 0 0
29/12/2016
0.92
 5,810 0.98 0.98 0.92 0 0 0
28/12/2016
0.98
 1,100 0.92 0.98 0.86 0 0 0
27/12/2016
0.92
 50 0.88 0.92 0.92 0 0 0
26/12/2016
0.88
 410 0.88 0.88 0.88 0 0 0
23/12/2016
0.88
 4,000 0.94 0.94 0.88 0 0 0
22/12/2016
0.94
 230 0.92 0.94 0.86 0 0 0
21/12/2016
0.92
 200 0.90 0.96 0.85 0 0 0
20/12/2016
0.90
 50,350 0.84 0.90 0.79 20,160 0 0.0
19/12/2016
0.84
 250 0.90 0.90 0.84 0 0 0
16/12/2016
0.90
 3,010 0.85 0.90 0.82 0 0 0
15/12/2016
0.85
 170 0.87 0.87 0.85 0 80 -0.0
14/12/2016
0.87
 26,070 0.82 0.87 0.80 25,570 0 0.0
13/12/2016
0.82
 20,100 0.87 0.87 0.82 20,000 0 0.0
12/12/2016
0.87
 610 0.88 0.88 0.82 10 0 0
09/12/2016
0.88
 50 0.86 0.88 0.88 0 0 0
08/12/2016
0.86
 1,040 0.82 0.86 0.85 0 0 0
07/12/2016
0.82
 30,000 0.82 0.82 0.82 30,000 0 0.0
06/12/2016
0.82
 22,580 0.82 0.88 0.82 21,780 0 0.0
05/12/2016
0.82
 12,600 0.82 0.88 0.82 12,390 0 0.0
02/12/2016
0.82
 29,240 0.82 0.82 0.82 24,040 0 0.0
01/12/2016
0.82
 30,000 0.88 0.88 0.82 29,700 0 0.0
30/11/2016
0.88
 12,270 0.88 0.88 0.88 10,000 0 0.0
29/11/2016
0.88
 240 0.84 0.88 0.88 0 0 0
28/11/2016
0.84
 5,140 0.90 0.90 0.84 0 0 0
25/11/2016
0.90
 190 0.87 0.90 0.82 0 0 0
24/11/2016
0.87
 20 0.93 0.93 0.87 0 0 0
23/11/2016
0.93
 20 0.93 0.93 0.93 0 0 0
22/11/2016
0.93
 9,290 0.88 0.93 0.82 0 0 0
21/11/2016
0.88
 0 0.88 0.88 0.88 0 0 0
18/11/2016
0.88
 3,910 0.89 0.89 0.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |