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)
10/09/2015
1.48
 8,240 1.53 1.53 1.48 0 0 0
09/09/2015
1.53
 6,580 1.53 1.59 1.53 0 0 0
08/09/2015
1.53
 25,110 1.48 1.53 1.42 0 0 0
07/09/2015
1.48
 230 1.48 1.48 1.48 0 0 0
04/09/2015
1.48
 28,130 1.48 1.48 1.42 5,000 10,180 -0.0
03/09/2015
1.48
 40,700 1.53 1.53 1.48 0 40,670 -0.1
01/09/2015
1.53
 6,020 1.53 1.53 1.48 0 0 0
31/08/2015
1.53
 57,040 1.48 1.53 1.48 0 50,000 -0.1
28/08/2015
1.48
 13,780 1.53 1.53 1.48 0 10,490 -0.0
27/08/2015
1.53
 17,970 1.48 1.53 1.48 0 0 0
26/08/2015
1.48
 26,290 1.42 1.48 1.37 0 0 0
25/08/2015
1.42
 7,760 1.48 1.48 1.42 0 0 0
24/08/2015
1.48
 6,010 1.53 1.53 1.48 0 0 0
21/08/2015
1.53
 28,390 1.53 1.53 1.48 0 0 0
20/08/2015
1.53
 4,420 1.48 1.53 1.48 0 0 0
19/08/2015
1.48
 8,930 1.59 1.59 1.48 0 0 0
18/08/2015
1.59
 11,040 1.53 1.59 1.53 0 0 0
17/08/2015
1.53
 5,000 1.48 1.53 1.53 0 0 0
14/08/2015
1.48
 7,000 1.48 1.53 1.48 0 0 0
13/08/2015
1.48
 23,140 1.59 1.59 1.48 0 0 0
12/08/2015
1.59
 7,490 1.59 1.59 1.53 0 0 0
11/08/2015
1.59
 10 1.53 1.59 1.59 0 0 0
10/08/2015
1.53
 1,340 1.53 1.59 1.48 0 0 0
07/08/2015
1.53
 1,020 1.53 1.53 1.53 0 0 0
06/08/2015
1.53
 10,980 1.59 1.59 1.53 0 0 0
05/08/2015
1.59
 21,180 1.53 1.59 1.53 0 0 0
04/08/2015
1.53
 9,870 1.53 1.53 1.48 0 0 0
03/08/2015
1.53
 3,580 1.53 1.53 1.53 0 0 0
31/07/2015
1.53
 370 1.53 1.53 1.53 0 0 0
30/07/2015
1.53
 69,290 1.53 1.53 1.48 0 0 0
29/07/2015
1.53
 1,010 1.53 1.59 1.53 0 0 0
28/07/2015
1.53
 9,100 1.53 1.53 1.53 0 0 0
27/07/2015
1.53
 25,800 1.59 1.59 1.53 0 0 0
24/07/2015
1.59
 18,040 1.59 1.64 1.53 0 0 0
23/07/2015
1.59
 16,980 1.64 1.64 1.53 0 0 0
22/07/2015
1.64
 23,000 1.64 1.64 1.53 0 0 0
21/07/2015
1.64
 57,030 1.64 1.64 1.59 0 0 0
20/07/2015
1.64
 11,920 1.70 1.70 1.64 0 0 0
17/07/2015
1.70
 160 1.64 1.70 1.70 0 0 0
16/07/2015
1.64
 1,000 1.64 1.64 1.64 0 0 0
15/07/2015
1.64
 15,570 1.59 1.70 1.64 0 7,060 -0.0
14/07/2015
1.59
 34,710 1.70 1.70 1.59 0 8,940 -0.0
13/07/2015
1.70
 32,750 1.75 1.75 1.64 0 0 0
10/07/2015
1.75
 2,040 1.75 1.75 1.70 0 0 0
09/07/2015
1.75
 0 1.75 1.75 1.75 0 0 0
08/07/2015
1.75
 81,710 1.75 1.81 1.70 0 0 0
07/07/2015
1.75
 78,350 1.70 1.81 1.70 0 0 0
06/07/2015
1.70
 8,130 1.75 1.75 1.70 0 0 0
03/07/2015
1.75
 26,340 1.64 1.75 1.70 0 0 0
02/07/2015
1.64
 90 1.75 1.75 1.64 0 0 0
01/07/2015
1.75
 33,560 1.75 1.75 1.64 0 0 0
30/06/2015
1.75
 20 1.64 1.75 1.75 0 0 0
29/06/2015
1.64
 28,310 1.75 1.75 1.64 0 0 0
26/06/2015
1.75
 32,560 1.81 1.81 1.70 0 0 0
25/06/2015
1.81
 4,100 1.81 1.81 1.75 0 0 0
24/06/2015
1.81
 54,760 1.75 1.81 1.75 0 0 0
23/06/2015
1.75
 43,730 1.75 1.75 1.70 0 0 0
22/06/2015
1.75
 35,930 1.81 1.81 1.75 0 0 0
19/06/2015
1.81
 38,380 1.75 1.81 1.70 0 0 0
18/06/2015
1.75
 47,410 1.70 1.75 1.70 0 0 0
17/06/2015
1.70
 25,760 1.75 1.75 1.70 0 0 0
16/06/2015
1.75
 32,710 1.70 1.75 1.70 0 0 0
15/06/2015
1.70
 14,890 1.75 1.75 1.70 0 100 -0.0
12/06/2015
1.75
 560 1.75 1.75 1.75 0 0 0
11/06/2015
1.75
 13,340 1.75 1.75 1.70 0 0 0
10/06/2015
1.75
 41,260 1.81 1.81 1.70 0 0 0
09/06/2015
1.81
 46,470 1.75 1.81 1.75 0 0 0
08/06/2015
1.75
 17,680 1.75 1.81 1.75 0 0 0
05/06/2015
1.75
 6,770 1.81 1.81 1.75 0 0 0
04/06/2015
1.81
 5,010 1.81 1.81 1.75 0 0 0
03/06/2015
1.81
 68,420 1.75 1.81 1.70 0 0 0
02/06/2015
1.75
 27,840 1.75 1.75 1.70 0 0 0
01/06/2015
1.75
 8,410 1.75 1.75 1.70 0 0 0
29/05/2015
1.75
 30,160 1.75 1.81 1.75 0 0 0
28/05/2015
1.75
 35,410 1.81 1.81 1.70 0 0 0
27/05/2015
1.81
 41,460 1.81 1.81 1.70 0 0 0
26/05/2015
1.81
 57,950 1.86 1.86 1.75 2,000 0 0.0
25/05/2015
1.86
 57,500 1.86 1.86 1.75 1,000 0 0.0
22/05/2015
1.86
 27,580 1.81 1.86 1.75 0 0 0
21/05/2015
1.81
 23,580 1.81 1.81 1.81 0 0 0
20/05/2015
1.81
 83,320 1.81 1.81 1.70 0 0 0
19/05/2015
1.81
 3,610 1.81 1.81 1.75 0 0 0
18/05/2015
1.81
 21,290 1.81 1.81 1.75 0 0 0
15/05/2015
1.81
 175,780 1.86 1.86 1.75 500 0 0.0
14/05/2015
1.86
 13,000 1.86 1.86 1.75 0 0 0
13/05/2015
1.86
 21,490 1.75 1.86 1.75 0 0 0
12/05/2015
1.75
 59,820 1.86 1.86 1.75 0 0 0
11/05/2015
1.86
 8,480 1.86 1.86 1.86 0 0 0
08/05/2015
1.86
 7,180 1.81 1.86 1.75 0 0 0
07/05/2015
1.81
 78,790 1.86 1.86 1.75 0 0 0
06/05/2015
1.86
 22,320 1.97 1.97 1.86 0 0 0
05/05/2015
1.97
 72,380 1.86 1.97 1.75 0 0 0
04/05/2015
1.86
 23,830 1.97 1.97 1.86 0 0 0
27/04/2015
1.97
 31,100 1.92 1.97 1.86 0 0 0
24/04/2015
1.92
 148,250 2.02 2.02 1.92 0 0 0
23/04/2015
2.02
 35,780 2.13 2.13 2.02 500 0 0.0
22/04/2015
2.13
 15,970 2.24 2.24 2.13 0 0 0
21/04/2015
2.24
 3,110 2.30 2.30 2.24 0 0 0
20/04/2015
2.30
 43,650 2.30 2.35 2.24 7,700 0 0.0
17/04/2015
2.30
 40,600 2.46 2.46 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |