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) 		-2.20 -13.17% 119,100 -500 -0.0
14.30
18.10
15
2 tháng
(2026-01-19) 		-2.50 -14.71% 146,800 -500 -0.0
14.30
18.10
15
3 tháng
(2025-12-18) 		-3 -17.14% 157,300 -500 -0.0
14.30
18.10
15
6 tháng
(2025-09-19) 		-4.40 -23.28% 295,400 -500 -0.0
14.30
18.90
15
12 tháng
(2025-03-24) 		-5.85 -28.74% 955,400 -500 -0.0
14.30
20.90
15
24 tháng
(2024-03-28) 		3.10 27.20% 7,253,741 -8,896 -0.2
10.66
26.26
15
36 tháng
(2023-04-03) 		-1.86 -11.36% 9,262,584 -31,696 -0.7
10.03
26.26
15
60 tháng
(2021-04-13) 		10.57 268.71% 103,283,573 -227,474 -10.1
3.25
30.21
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2014
1.99
 33,110 1.94 1.99 1.94 0 0 0
18/12/2014
1.94
 1,130 1.82 1.94 1.88 0 0 0
17/12/2014
1.82
 61,810 1.94 1.99 1.82 0 0 0
16/12/2014
1.94
 46,950 1.99 1.99 1.94 0 0 0
15/12/2014
1.99
 68,770 2.05 2.05 1.99 0 0 0
12/12/2014
2.05
 13,720 1.99 2.05 1.99 0 0 0
11/12/2014
1.99
 1,010 2.05 2.05 1.99 0 0 0
10/12/2014
2.05
 33,990 2.05 2.11 1.99 0 0 0
09/12/2014
2.05
 70 2.05 2.11 2.05 0 0 0
08/12/2014
2.05
 51,240 2.05 2.11 1.99 0 0 0
05/12/2014
2.05
 39,450 2.11 2.11 1.99 0 0 0
04/12/2014
2.11
 35,430 2.11 2.17 1.99 0 0 0
03/12/2014
2.11
 51,840 2.17 2.17 2.11 0 0 0
02/12/2014
2.17
 50,860 2.17 2.28 2.17 0 0 0
01/12/2014
2.17
 144,670 2.05 2.17 2.05 30,000 0 0.1
28/11/2014
2.05
 79,640 1.99 2.05 1.94 0 0 0
27/11/2014
1.99
 7,200 1.99 1.99 1.88 0 0 0
26/11/2014
1.99
 11,220 1.94 1.99 1.88 0 0 0
25/11/2014
1.94
 98,850 1.94 1.99 1.88 0 0 0
24/11/2014
1.94
 10,500 1.88 1.94 1.88 0 0 0
21/11/2014
1.88
 31,640 1.88 1.99 1.88 0 0 0
20/11/2014
1.88
 83,920 1.88 1.94 1.88 0 0 0
19/11/2014
1.88
 37,490 1.94 1.94 1.88 0 0 0
18/11/2014
1.94
 11,360 1.88 1.99 1.88 0 0 0
17/11/2014
1.88
 5,230 1.99 1.99 1.88 0 0 0
14/11/2014
1.99
 13,630 1.94 1.99 1.88 0 0 0
13/11/2014
1.94
 2,790 1.99 1.99 1.94 0 0 0
12/11/2014
1.99
 4,550 1.99 1.99 1.94 0 0 0
11/11/2014
1.99
 41,820 2.05 2.05 1.94 0 0 0
10/11/2014
2.05
 4,160 1.99 2.05 1.99 0 0 0
07/11/2014
1.99
 18,720 1.94 2.05 1.88 0 0 0
06/11/2014
1.94
 59,010 1.82 1.94 1.82 0 0 0
05/11/2014
1.82
 14,240 1.88 1.88 1.82 0 0 0
04/11/2014
1.88
 35,110 1.88 1.94 1.88 0 0 0
03/11/2014
1.88
 32,930 1.88 1.99 1.88 0 0 0
31/10/2014
1.88
 108,070 1.88 1.99 1.82 0 0 0
30/10/2014
1.88
 57,150 1.99 2.05 1.88 0 0 0
29/10/2014
1.99
 2,330 1.99 2.05 1.94 0 0 0
28/10/2014
1.99
 37,450 1.99 2.05 1.88 0 0 0
27/10/2014
1.99
 22,540 2.05 2.05 1.94 0 0 0
24/10/2014
2.05
 6,180 2.05 2.11 1.99 0 0 0
23/10/2014
2.05
 17,870 1.94 2.05 1.88 0 0 0
22/10/2014
1.94
 108,330 2.05 2.05 1.94 0 0 0
21/10/2014
2.05
 52,650 2.11 2.17 1.99 0 0 0
20/10/2014
2.11
 33,310 2.22 2.22 2.11 0 0 0
17/10/2014
2.22
 9,200 2.17 2.22 2.05 0 0 0
16/10/2014
2.17
 91,480 2.22 2.22 2.11 0 20,000 -0.1
15/10/2014
2.22
 15,000 2.22 2.22 2.11 0 0 0
14/10/2014
2.22
 9,290 2.22 2.28 2.17 0 0 0
13/10/2014
2.22
 116,780 2.22 2.22 2.11 0 70,000 -0.3
10/10/2014
2.22
 346,950 2.34 2.34 2.22 0 258,830 -1.0
09/10/2014
2.34
 521,490 2.34 2.45 2.34 0 145,000 -0.6
08/10/2014
2.34
 35,910 2.22 2.34 2.34 0 0 0
07/10/2014
2.22
 65,110 2.11 2.22 2.22 0 15,000 -0.1
06/10/2014
2.11
 169,410 1.99 2.11 2.05 0 0 0
03/10/2014
1.99
 68,440 1.94 1.99 1.94 0 0 0
02/10/2014
1.94
 45,070 1.94 1.99 1.88 0 0 0
01/10/2014
1.94
 50,430 1.94 1.94 1.82 0 0 0
30/09/2014
1.94
 31,730 1.88 1.94 1.82 0 0 0
29/09/2014
1.88
 14,510 1.82 1.88 1.82 0 0 0
26/09/2014
1.82
 15,220 1.94 1.94 1.82 0 0 0
25/09/2014
1.94
 10,900 1.88 1.94 1.88 0 0 0
24/09/2014
1.88
 27,320 1.88 1.94 1.82 0 0 0
23/09/2014
1.88
 2,580 1.88 1.88 1.77 0 0 0
22/09/2014
1.88
 9,520 1.82 1.88 1.82 0 0 0
19/09/2014
1.82
 11,760 1.77 1.82 1.82 0 0 0
18/09/2014
1.77
 14,870 1.88 1.88 1.77 0 0 0
17/09/2014
1.88
 12,880 1.82 1.88 1.77 9,920 0 0.0
16/09/2014
1.82
 16,060 1.77 1.82 1.77 0 0 0
15/09/2014
1.77
 36,030 1.77 1.82 1.77 0 2,000 -0.0
12/09/2014
1.77
 52,100 1.77 1.88 1.77 0 0 0
11/09/2014
1.77
 102,320 1.88 1.94 1.77 0 0 0
10/09/2014
1.88
 25,200 1.82 1.88 1.71 0 0 0
09/09/2014
1.82
 202,360 1.94 2.05 1.82 0 13,840 -0.0
08/09/2014
1.94
 16,200 1.82 1.94 1.94 0 0 0
05/09/2014
1.82
 72,900 1.71 1.82 1.71 0 0 0
04/09/2014
1.71
 35,870 1.71 1.77 1.71 0 0 0
03/09/2014
1.71
 24,070 1.77 1.82 1.71 0 800 -0.0
29/08/2014
1.77
 22,270 1.77 1.77 1.71 0 0 0
28/08/2014
1.77
 33,560 1.82 1.82 1.71 0 0 0
27/08/2014
1.82
 19,790 1.82 1.82 1.71 0 0 0
26/08/2014
1.82
 63,840 1.71 1.82 1.71 29,900 0 0.1
25/08/2014
1.71
 7,680 1.77 1.82 1.71 0 0 0
22/08/2014
1.77
 3,150 1.71 1.77 1.71 0 0 0
21/08/2014
1.71
 740 1.71 1.77 1.71 0 0 0
20/08/2014
1.71
 38,180 1.71 1.77 1.71 15,000 0 0.0
19/08/2014
1.71
 33,950 1.71 1.77 1.71 10,000 0 0.0
18/08/2014
1.71
 28,050 1.77 1.77 1.71 10,000 0 0.0
15/08/2014
1.77
 25,270 1.71 1.77 1.65 25,140 0 0.1
14/08/2014
1.71
 7,050 1.77 1.77 1.71 0 0 0
13/08/2014
1.77
 49,590 1.71 1.77 1.71 25,000 0 0.1
12/08/2014
1.71
 11,890 1.71 1.77 1.65 0 0 0
11/08/2014
1.71
 1,190 1.71 1.77 1.71 0 0 0
08/08/2014
1.71
 33,650 1.71 1.71 1.65 0 0 0
07/08/2014
1.71
 29,090 1.71 1.77 1.71 0 0 0
06/08/2014
1.71
 12,490 1.71 1.77 1.65 0 0 0
05/08/2014
1.71
 470 1.65 1.71 1.71 0 0 0
04/08/2014
1.65
 11,210 1.77 1.82 1.65 0 0 0
01/08/2014
1.77
 10 1.71 1.77 1.77 0 0 0
31/07/2014
1.71
 65,250 1.71 1.77 1.65 39,780 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |