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)
17/11/2016
0.89
 10 0.85 0.89 0.89 0 0 0
16/11/2016
0.85
 9,520 0.80 0.85 0.79 0 0 0
15/11/2016
0.80
 11,850 0.85 0.85 0.79 0 0 0
14/11/2016
0.85
 2,730 0.84 0.89 0.81 0 0 0
11/11/2016
0.84
 10 0.90 0.90 0.84 0 0 0
10/11/2016
0.90
 0 0.90 0.90 0.90 0 0 0
09/11/2016
0.90
 26,110 0.92 0.92 0.86 19,990 0 0.0
08/11/2016
0.92
 7,770 0.93 0.93 0.87 0 0 0
07/11/2016
0.93
 260 0.94 0.94 0.88 0 0 0
04/11/2016
0.94
 3,000 0.94 0.94 0.88 0 0 0
03/11/2016
0.94
 7,750 0.90 0.94 0.84 0 0 0
02/11/2016
0.90
 4,000 0.96 0.96 0.90 0 0 0
01/11/2016
0.96
 1,000 0.96 0.96 0.96 0 0 0
31/10/2016
0.96
 40,270 0.95 0.96 0.89 19,990 0 0.0
28/10/2016
0.95
 18,910 0.98 0.98 0.92 0 0 0
27/10/2016
0.98
 0 0.98 0.98 0.98 0 0 0
26/10/2016
0.98
 50 0.98 0.98 0.98 0 0 0
25/10/2016
0.98
 9,280 0.98 0.98 0.92 0 0 0
24/10/2016
0.98
 5,670 1.03 1.03 0.96 0 300 -0.0
21/10/2016
1.03
 0 1.03 1.03 1.03 0 0 0
20/10/2016
1.03
 1,350 0.98 1.03 0.96 0 0 0
19/10/2016
0.98
 320 0.95 0.98 0.98 0 0 0
18/10/2016
0.95
 8,270 1.01 1.01 0.94 0 0 0
17/10/2016
1.01
 260 0.98 1.01 0.98 0 0 0
14/10/2016
0.98
 7,820 1.04 1.04 0.97 0 0 0
13/10/2016
1.04
 390 0.98 1.04 1.04 0 0 0
12/10/2016
0.98
 120 0.96 0.98 0.98 0 0 0
11/10/2016
0.96
 44,930 1.03 1.03 0.96 0 0 0
10/10/2016
1.03
 500 1.03 1.03 0.98 0 0 0
07/10/2016
1.03
 1,530 1.09 1.09 1.02 0 0 0
06/10/2016
1.09
 60 1.09 1.09 1.09 0 0 0
05/10/2016
1.09
 190 1.09 1.09 1.09 0 0 0
04/10/2016
1.09
 16,010 1.02 1.09 1.02 0 0 0
03/10/2016
1.02
 10 0.96 1.02 1.02 0 0 0
30/09/2016
0.96
 5,610 1.02 1.08 0.96 0 0 0
29/09/2016
1.02
 14,580 1.09 1.14 1.02 0 0 0
28/09/2016
1.09
 210 1.14 1.20 1.09 0 0 0
27/09/2016
1.14
 10,190 1.14 1.14 1.07 10,000 0 0.0
26/09/2016
1.14
 48,770 1.07 1.14 1.01 0 0 0
23/09/2016
1.07
 80 1.15 1.15 1.07 0 0 0
22/09/2016
1.15
 2,250 1.15 1.15 1.09 0 0 0
21/09/2016
1.15
 60 1.09 1.15 1.09 0 0 0
20/09/2016
1.09
 20 1.04 1.09 1.04 0 0 0
19/09/2016
1.04
 520 1.09 1.09 1.04 0 0 0
16/09/2016
1.09
 0 1.09 1.09 1.09 0 0 0
15/09/2016
1.09
 23,090 1.04 1.09 1.04 0 0 0
14/09/2016
1.04
 103,130 1.09 1.09 1.04 0 0 0
13/09/2016
1.09
 20 1.15 1.15 1.08 0 0 0
12/09/2016
1.15
 30 1.09 1.15 1.09 0 0 0
09/09/2016
1.09
 7,430 1.04 1.09 1.04 0 0 0
08/09/2016
1.04
 4,020 1.09 1.09 1.04 0 0 0
07/09/2016
1.09
 36,460 1.15 1.15 1.09 19,990 0 0.0
06/09/2016
1.15
 110 1.20 1.20 1.15 0 0 0
05/09/2016
1.20
 0 1.20 1.20 1.20 0 0 0
01/09/2016
1.20
 10,810 1.15 1.20 1.09 0 0 0
31/08/2016
1.15
 950 1.09 1.15 1.09 0 0 0
30/08/2016
1.09
 15,570 1.15 1.20 1.09 5,990 0 0.0
29/08/2016
1.15
 55,630 1.15 1.15 1.09 10,000 0 0.0
26/08/2016
1.15
 0 1.15 1.15 1.15 0 0 0
25/08/2016
1.15
 6,030 1.20 1.20 1.15 0 0 0
24/08/2016
1.20
 180 1.20 1.20 1.20 0 0 0
23/08/2016
1.20
 1,500 1.26 1.26 1.20 0 0 0
22/08/2016
1.26
 10 1.20 1.26 1.26 0 0 0
19/08/2016
1.20
 6,840 1.20 1.20 1.15 0 0 0
18/08/2016
1.20
 4,200 1.20 1.20 1.15 0 190 -0.0
17/08/2016
1.20
 300 1.26 1.26 1.20 0 10 -0
16/08/2016
1.26
 10 1.26 1.26 1.26 0 0 0
15/08/2016
1.26
 410 1.20 1.26 1.15 0 0 0
12/08/2016
1.20
 1,510 1.26 1.26 1.20 0 0 0
11/08/2016
1.26
 0 1.26 1.26 1.26 0 0 0
10/08/2016
1.26
 1,430 1.20 1.26 1.20 0 0 0
09/08/2016
1.20
 5,520 1.15 1.20 1.09 0 0 0
08/08/2016
1.15
 10,000 1.09 1.15 1.15 0 0 0
05/08/2016
1.09
 1,360 1.15 1.15 1.09 0 0 0
04/08/2016
1.15
 3,720 1.15 1.15 1.09 0 0 0
03/08/2016
1.15
 5,510 1.20 1.20 1.15 0 0 0
02/08/2016
1.20
 68,650 1.15 1.20 1.09 19,990 0 0.0
01/08/2016
1.15
 56,260 1.20 1.20 1.15 1,000 0 0.0
29/07/2016
1.20
 18,330 1.20 1.20 1.20 0 0 0
28/07/2016
1.20
 100 1.15 1.20 1.20 0 0 0
27/07/2016
1.15
 7,320 1.20 1.20 1.15 0 0 0
26/07/2016
1.20
 31,500 1.15 1.20 1.09 0 0 0
25/07/2016
1.15
 31,810 1.09 1.15 1.15 0 0 0
22/07/2016
1.09
 4,700 1.15 1.20 1.09 0 0 0
21/07/2016
1.15
 5,120 1.20 1.20 1.15 0 0 0
20/07/2016
1.20
 60,340 1.26 1.26 1.20 0 0 0
19/07/2016
1.26
 18,410 1.26 1.26 1.20 0 0 0
18/07/2016
1.26
 12,570 1.20 1.26 1.20 0 0 0
15/07/2016
1.20
 3,170 1.20 1.26 1.20 0 0 0
14/07/2016
1.20
 10,100 1.20 1.26 1.20 0 0 0
13/07/2016
1.20
 20,130 1.26 1.26 1.20 0 0 0
12/07/2016
1.26
 4,990 1.20 1.26 1.26 0 0 0
11/07/2016
1.20
 33,400 1.26 1.26 1.20 0 0 0
08/07/2016
1.26
 25,260 1.31 1.31 1.26 200 0 0.0
07/07/2016
1.31
 6,150 1.37 1.37 1.31 0 0 0
06/07/2016
1.37
 4,200 1.31 1.37 1.26 0 0 0
05/07/2016
1.31
 5,810 1.31 1.31 1.26 0 3,500 -0.0
04/07/2016
1.31
 4,070 1.37 1.37 1.31 0 0 0
01/07/2016
1.37
 60,910 1.31 1.37 1.26 0 0 0
30/06/2016
1.31
 42,060 1.31 1.37 1.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |