CTCP Vận tải Biển Vinaship (vna)

15.30
-1.20
(-7.27%)
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)
01/09/2015
1.60
 6,020 1.60 1.60 1.54 0 0 0
31/08/2015
1.60
 57,040 1.54 1.60 1.54 0 50,000 -0.1
28/08/2015
1.54
 13,780 1.60 1.60 1.54 0 10,490 -0.0
27/08/2015
1.60
 17,970 1.54 1.60 1.54 0 0 0
26/08/2015
1.54
 26,290 1.48 1.54 1.42 0 0 0
25/08/2015
1.48
 7,760 1.54 1.54 1.48 0 0 0
24/08/2015
1.54
 6,010 1.60 1.60 1.54 0 0 0
21/08/2015
1.60
 28,390 1.60 1.60 1.54 0 0 0
20/08/2015
1.60
 4,420 1.54 1.60 1.54 0 0 0
19/08/2015
1.54
 8,930 1.65 1.65 1.54 0 0 0
18/08/2015
1.65
 11,040 1.60 1.65 1.60 0 0 0
17/08/2015
1.60
 5,000 1.54 1.60 1.60 0 0 0
14/08/2015
1.54
 7,000 1.54 1.60 1.54 0 0 0
13/08/2015
1.54
 23,140 1.65 1.65 1.54 0 0 0
12/08/2015
1.65
 7,490 1.65 1.65 1.60 0 0 0
11/08/2015
1.65
 10 1.60 1.65 1.65 0 0 0
10/08/2015
1.60
 1,340 1.60 1.65 1.54 0 0 0
07/08/2015
1.60
 1,020 1.60 1.60 1.60 0 0 0
06/08/2015
1.60
 10,980 1.65 1.65 1.60 0 0 0
05/08/2015
1.65
 21,180 1.60 1.65 1.60 0 0 0
04/08/2015
1.60
 9,870 1.60 1.60 1.54 0 0 0
03/08/2015
1.60
 3,580 1.60 1.60 1.60 0 0 0
31/07/2015
1.60
 370 1.60 1.60 1.60 0 0 0
30/07/2015
1.60
 69,290 1.60 1.60 1.54 0 0 0
29/07/2015
1.60
 1,010 1.60 1.65 1.60 0 0 0
28/07/2015
1.60
 9,100 1.60 1.60 1.60 0 0 0
27/07/2015
1.60
 25,800 1.65 1.65 1.60 0 0 0
24/07/2015
1.65
 18,040 1.65 1.71 1.60 0 0 0
23/07/2015
1.65
 16,980 1.71 1.71 1.60 0 0 0
22/07/2015
1.71
 23,000 1.71 1.71 1.60 0 0 0
21/07/2015
1.71
 57,030 1.71 1.71 1.65 0 0 0
20/07/2015
1.71
 11,920 1.77 1.77 1.71 0 0 0
17/07/2015
1.77
 160 1.71 1.77 1.77 0 0 0
16/07/2015
1.71
 1,000 1.71 1.71 1.71 0 0 0
15/07/2015
1.71
 15,570 1.65 1.77 1.71 0 7,060 -0.0
14/07/2015
1.65
 34,710 1.77 1.77 1.65 0 8,940 -0.0
13/07/2015
1.77
 32,750 1.82 1.82 1.71 0 0 0
10/07/2015
1.82
 2,040 1.82 1.82 1.77 0 0 0
09/07/2015
1.82
 0 1.82 1.82 1.82 0 0 0
08/07/2015
1.82
 81,710 1.82 1.88 1.77 0 0 0
07/07/2015
1.82
 78,350 1.77 1.88 1.77 0 0 0
06/07/2015
1.77
 8,130 1.82 1.82 1.77 0 0 0
03/07/2015
1.82
 26,340 1.71 1.82 1.77 0 0 0
02/07/2015
1.71
 90 1.82 1.82 1.71 0 0 0
01/07/2015
1.82
 33,560 1.82 1.82 1.71 0 0 0
30/06/2015
1.82
 20 1.71 1.82 1.82 0 0 0
29/06/2015
1.71
 28,310 1.82 1.82 1.71 0 0 0
26/06/2015
1.82
 32,560 1.88 1.88 1.77 0 0 0
25/06/2015
1.88
 4,100 1.88 1.88 1.82 0 0 0
24/06/2015
1.88
 54,760 1.82 1.88 1.82 0 0 0
23/06/2015
1.82
 43,730 1.82 1.82 1.77 0 0 0
22/06/2015
1.82
 35,930 1.88 1.88 1.82 0 0 0
19/06/2015
1.88
 38,380 1.82 1.88 1.77 0 0 0
18/06/2015
1.82
 47,410 1.77 1.82 1.77 0 0 0
17/06/2015
1.77
 25,760 1.82 1.82 1.77 0 0 0
16/06/2015
1.82
 32,710 1.77 1.82 1.77 0 0 0
15/06/2015
1.77
 14,890 1.82 1.82 1.77 0 100 -0.0
12/06/2015
1.82
 560 1.82 1.82 1.82 0 0 0
11/06/2015
1.82
 13,340 1.82 1.82 1.77 0 0 0
10/06/2015
1.82
 41,260 1.88 1.88 1.77 0 0 0
09/06/2015
1.88
 46,470 1.82 1.88 1.82 0 0 0
08/06/2015
1.82
 17,680 1.82 1.88 1.82 0 0 0
05/06/2015
1.82
 6,770 1.88 1.88 1.82 0 0 0
04/06/2015
1.88
 5,010 1.88 1.88 1.82 0 0 0
03/06/2015
1.88
 68,420 1.82 1.88 1.77 0 0 0
02/06/2015
1.82
 27,840 1.82 1.82 1.77 0 0 0
01/06/2015
1.82
 8,410 1.82 1.82 1.77 0 0 0
29/05/2015
1.82
 30,160 1.82 1.88 1.82 0 0 0
28/05/2015
1.82
 35,410 1.88 1.88 1.77 0 0 0
27/05/2015
1.88
 41,460 1.88 1.88 1.77 0 0 0
26/05/2015
1.88
 57,950 1.94 1.94 1.82 2,000 0 0.0
25/05/2015
1.94
 57,500 1.94 1.94 1.82 1,000 0 0.0
22/05/2015
1.94
 27,580 1.88 1.94 1.82 0 0 0
21/05/2015
1.88
 23,580 1.88 1.88 1.88 0 0 0
20/05/2015
1.88
 83,320 1.88 1.88 1.77 0 0 0
19/05/2015
1.88
 3,610 1.88 1.88 1.82 0 0 0
18/05/2015
1.88
 21,290 1.88 1.88 1.82 0 0 0
15/05/2015
1.88
 175,780 1.94 1.94 1.82 500 0 0.0
14/05/2015
1.94
 13,000 1.94 1.94 1.82 0 0 0
13/05/2015
1.94
 21,490 1.82 1.94 1.82 0 0 0
12/05/2015
1.82
 59,820 1.94 1.94 1.82 0 0 0
11/05/2015
1.94
 8,480 1.94 1.94 1.94 0 0 0
08/05/2015
1.94
 7,180 1.88 1.94 1.82 0 0 0
07/05/2015
1.88
 78,790 1.94 1.94 1.82 0 0 0
06/05/2015
1.94
 22,320 2.05 2.05 1.94 0 0 0
05/05/2015
2.05
 72,380 1.94 2.05 1.82 0 0 0
04/05/2015
1.94
 23,830 2.05 2.05 1.94 0 0 0
27/04/2015
2.05
 31,100 1.99 2.05 1.94 0 0 0
24/04/2015
1.99
 148,250 2.11 2.11 1.99 0 0 0
23/04/2015
2.11
 35,780 2.22 2.22 2.11 500 0 0.0
22/04/2015
2.22
 15,970 2.34 2.34 2.22 0 0 0
21/04/2015
2.34
 3,110 2.39 2.39 2.34 0 0 0
20/04/2015
2.39
 43,650 2.39 2.45 2.34 7,700 0 0.0
17/04/2015
2.39
 40,600 2.56 2.56 2.39 0 0 0
16/04/2015
2.56
 146,070 2.45 2.56 2.28 0 0 0
15/04/2015
2.45
 710 2.45 2.45 2.28 0 0 0
14/04/2015
2.45
 58,710 2.45 2.45 2.28 0 0 0
13/04/2015
2.45
 27,880 2.51 2.56 2.45 0 0 0
10/04/2015
2.51
 5,670 2.51 2.51 2.45 0 0 0
09/04/2015
2.51
 3,540 2.45 2.51 2.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |