CTCP Vận tải Biển Vinaship (vna)

17
-0.20
(-1.16%)
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
(2025-11-05) 		-0.70 -3.89% 29,000 0 0
16.20
18
17
2 tháng
(2025-10-06) 		-0.50 -2.81% 90,500 0 0
16.10
18.10
17
3 tháng
(2025-09-08) 		-1.30 -6.99% 156,000 0 0
16.10
19
17
6 tháng
(2025-06-09) 		-2.27 -11.61% 361,500 0 0
16.10
20.90
17
12 tháng
(2024-12-10) 		-4.98 -22.37% 1,244,786 -1,751 -0.0
16.10
25.68
17
24 tháng
(2023-12-19) 		5.90 51.77% 7,616,696 -10,396 -0.2
10.03
26.26
17
36 tháng
(2022-12-21) 		0.20 1.18% 9,370,483 -36,196 -0.8
10.03
26.26
17
60 tháng
(2020-12-31) 		15.02 658.84% 123,511,956 -233,974 -10.1
2.11
30.21
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/07/2014
1.71
 9,310 1.65 1.77 1.65 0 0 0
29/07/2014
1.65
 2,760 1.71 1.71 1.65 0 0 0
28/07/2014
1.71
 7,530 1.77 1.77 1.65 0 0 0
25/07/2014
1.77
 12,920 1.82 1.82 1.77 0 0 0
24/07/2014
1.82
 7,500 1.82 1.82 1.71 0 0 0
23/07/2014
1.82
 49,890 1.71 1.82 1.65 45,000 0 0.1
22/07/2014
1.71
 3,210 1.77 1.77 1.71 0 0 0
21/07/2014
1.77
 40,190 1.71 1.82 1.77 24,570 0 0.1
18/07/2014
1.71
 11,800 1.77 1.77 1.71 0 0 0
17/07/2014
1.77
 1,470 1.82 1.82 1.77 0 0 0
16/07/2014
1.82
 11,470 1.77 1.82 1.71 0 0 0
15/07/2014
1.77
 21,230 1.88 1.88 1.77 0 0 0
14/07/2014
1.88
 6,150 1.82 1.88 1.71 0 0 0
11/07/2014
1.82
 4,750 1.82 1.82 1.77 0 0 0
10/07/2014
1.82
 28,700 1.82 1.88 1.77 0 30 -0.0
09/07/2014
1.82
 115,170 1.71 1.82 1.71 15,220 0 0.0
08/07/2014
1.71
 19,390 1.77 1.82 1.71 10,000 0 0.0
07/07/2014
1.77
 49,400 1.71 1.77 1.71 20,000 0 0.1
04/07/2014
1.71
 610 1.71 1.71 1.65 0 0 0
03/07/2014
1.71
 6,050 1.65 1.71 1.71 0 0 0
02/07/2014
1.65
 21,940 1.65 1.71 1.65 0 0 0
01/07/2014
1.65
 13,500 1.71 1.77 1.60 0 0 0
30/06/2014
1.71
 160 1.65 1.71 1.60 0 0 0
27/06/2014
1.65
 5,630 1.71 1.71 1.65 0 0 0
26/06/2014
1.71
 8,450 1.71 1.71 1.65 0 0 0
25/06/2014
1.71
 1,530 1.71 1.71 1.65 0 0 0
24/06/2014
1.71
 3,180 1.65 1.71 1.60 0 0 0
23/06/2014
1.65
 2,030 1.71 1.71 1.60 0 0 0
20/06/2014
1.71
 2,530 1.65 1.71 1.65 0 0 0
19/06/2014
1.65
 7,740 1.77 1.77 1.65 0 0 0
18/06/2014
1.77
 1,760 1.77 1.77 1.65 0 0 0
17/06/2014
1.77
 35,220 1.71 1.82 1.71 0 0 0
16/06/2014
1.71
 1,010 1.71 1.71 1.65 0 0 0
13/06/2014
1.71
 40,830 1.65 1.71 1.60 10,000 0 0.0
12/06/2014
1.65
 14,910 1.65 1.65 1.60 0 0 0
11/06/2014
1.65
 3,560 1.60 1.65 1.65 0 0 0
10/06/2014
1.60
 20 1.65 1.65 1.60 0 0 0
09/06/2014
1.65
 22,450 1.60 1.65 1.60 20,000 0 0.1
06/06/2014
1.60
 11,350 1.65 1.65 1.60 0 0 0
05/06/2014
1.65
 55,600 1.60 1.65 1.54 40,000 0 0.1
04/06/2014
1.60
 12,860 1.65 1.65 1.54 0 0 0
03/06/2014
1.65
 12,970 1.65 1.65 1.54 0 0 0
02/06/2014
1.65
 65,420 1.65 1.71 1.54 0 0 0
30/05/2014
1.65
 26,580 1.71 1.71 1.60 0 0 0
29/05/2014
1.71
 24,350 1.71 1.71 1.65 20,000 0 0.1
28/05/2014
1.71
 44,370 1.65 1.77 1.65 0 0 0
27/05/2014
1.65
 125,690 1.60 1.65 1.54 30,000 0 0.1
26/05/2014
1.60
 9,300 1.60 1.65 1.54 0 0 0
23/05/2014
1.60
 48,350 1.71 1.71 1.60 30,000 0 0.1
22/05/2014
1.71
 50,860 1.65 1.71 1.60 15,000 0 0.0
21/05/2014
1.65
 162,810 1.60 1.65 1.54 0 0 0
20/05/2014
1.60
 41,140 1.54 1.60 1.48 0 0 0
19/05/2014
1.54
 31,490 1.60 1.65 1.54 0 0 0
16/05/2014
1.60
 4,460 1.60 1.60 1.54 0 0 0
15/05/2014
1.60
 43,820 1.54 1.60 1.48 6,000 0 0.0
14/05/2014
1.54
 121,030 1.48 1.54 1.42 59,980 0 0.2
13/05/2014
1.48
 36,290 1.54 1.54 1.48 0 0 0
12/05/2014
1.54
 36,570 1.65 1.65 1.54 15,000 0 0.0
09/05/2014
1.65
 67,560 1.60 1.65 1.54 27,680 0 0.1
08/05/2014
1.60
 39,370 1.71 1.71 1.60 0 0 0
07/05/2014
1.71
 2,070 1.65 1.71 1.60 0 0 0
06/05/2014
1.65
 65,890 1.77 1.77 1.65 0 0 0
05/05/2014
1.77
 22,990 1.88 1.88 1.77 0 0 0
29/04/2014
1.88
 12,870 1.88 1.88 1.77 0 0 0
28/04/2014
1.88
 61,160 1.88 1.94 1.77 0 0 0
25/04/2014
1.88
 37,970 1.77 1.88 1.71 10,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |