CTCP Vận tải Biển Vinaship (vna)

16.10
2.10
(15%)
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
(2026-04-01) 		0.80 5.23% 82,500 -3,400 0
15
17
16.10
2 tháng
(2026-03-02) 		-1.80 -10.06% 218,600 -3,400 0
14.30
18.10
16.10
3 tháng
(2026-02-02) 		-0.40 -2.42% 240,700 -3,900 -0.0
14.30
18.10
16.10
6 tháng
(2025-11-03) 		-2 -11.05% 308,400 -3,900 -0.0
14.30
18.30
16.10
12 tháng
(2025-05-06) 		-1.82 -10.18% 725,000 -3,900 -0.0
14.30
20.90
16.10
24 tháng
(2024-05-13) 		5.16 47.13% 7,253,015 -12,296 -0.2
10.94
26.26
16.10
36 tháng
(2023-05-17) 		1.45 9.92% 9,157,717 -35,596 -0.7
10.03
26.26
16.10
60 tháng
(2021-05-27) 		12.51 348.38% 98,830,699 -226,384 -10.1
3.59
30.21
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2025
19.18
 12,200 18.89 19.18 18.89 0 0 0
09/07/2025
18.80
 10,600 19.38 19.38 18.80 0 0 0
08/07/2025
18.99
 5,700 18.70 18.99 18.70 0 0 0
07/07/2025
18.60
 2,800 18.89 18.89 18.60 0 0 0
04/07/2025
18.80
 0 18.80 18.80 18.80 0 0 0
03/07/2025
18.80
 500 18.70 18.80 18.70 0 0 0
02/07/2025
18.70
 300 18.70 18.70 18.70 0 0 0
01/07/2025
18.70
 700 18.89 18.89 18.51 0 0 0
30/06/2025
18.89
 100 18.89 18.89 18.89 0 0 0
27/06/2025
18.89
 100 18.89 18.89 18.89 0 0 0
26/06/2025
18.89
 0 18.89 18.89 18.89 0 0 0
25/06/2025
18.89
 0 18.89 18.89 18.89 0 0 0
24/06/2025
18.89
 100 18.89 18.89 18.89 0 0 0
23/06/2025
18.51
 0 18.51 18.51 18.51 0 0 0
20/06/2025
18.51
 600 18.51 18.51 18.51 0 0 0
19/06/2025
18.70
 700 18.41 18.70 18.41 0 0 0
18/06/2025
18.41
 500 19.18 19.18 18.41 0 0 0
17/06/2025
18.31
 500 18.31 18.31 18.31 0 0 0
16/06/2025
18.99
 0 18.99 18.99 18.99 0 0 0
13/06/2025
18.99
 100 18.99 18.99 18.99 0 0 0
12/06/2025
18.51
 200 19.38 19.38 18.51 0 0 0
11/06/2025
18.60
 100 18.60 18.60 18.60 0 0 0
10/06/2025
18.60
 200 18.51 18.60 18.51 0 0 0
09/06/2025
19.57
 100 19.57 19.57 19.57 0 0 0
06/06/2025
18.60
 6,000 19.77 19.77 18.60 0 0 0
05/06/2025
20.15
 100 20.15 20.15 20.15 0 0 0
04/06/2025
18.89
 800 18.89 18.89 18.89 0 0 0
03/06/2025
19.28
 800 19.48 19.48 19.28 0 0 0
02/06/2025
19.77
 200 18.70 19.77 18.70 0 0 0
30/05/2025
18.70
 5,200 18.80 18.80 18.70 0 0 0
29/05/2025
18.89
 1,700 18.80 18.89 18.41 0 0 0
28/05/2025
19.28
 14,900 19.67 19.67 19.28 0 0 0
27/05/2025
19.28
 5,300 18.70 19.38 18.70 0 0 0
26/05/2025
18.70
 1,100 19.28 19.28 18.22 0 0 0
23/05/2025
18.41
 2,100 18.31 18.41 18.31 0 0 0
22/05/2025
18.31
 4,000 18.31 18.41 18.31 0 0 0
21/05/2025
18.31
 3,700 18.31 18.31 18.31 0 0 0
20/05/2025
18.12
 6,800 19.28 19.28 18.02 0 0 0
19/05/2025
18.12
 0 18.12 18.12 18.12 0 0 0
16/05/2025
18.12
 4,100 19.28 19.28 18.12 0 0 0
15/05/2025
18.02
 2,400 18.02 18.12 18.02 0 0 0
14/05/2025
18.31
 4,400 18.31 18.31 18.31 0 0 0
13/05/2025
18.12
 900 18.60 18.60 18.12 0 0 0
12/05/2025
17.92
 7,800 18.12 18.22 17.92 0 0 0
09/05/2025
18.22
 5,200 17.92 18.41 17.92 0 0 0
08/05/2025
18.22
 7,000 18.31 18.31 18.22 0 0 0
07/05/2025
18.41
 1,900 18.31 18.41 18.31 0 0 0
06/05/2025
17.92
 2,400 18.89 18.99 17.92 0 0 0
05/05/2025
18.60
 2,300 19.28 19.28 18.31 0 0 0
29/04/2025
18.31
 2,300 18.12 18.51 18.12 0 0 0
28/04/2025
18.31
 300 18.31 18.31 18.31 0 0 0
25/04/2025
18.31
 1,700 18.31 18.31 18.22 0 0 0
24/04/2025
18.22
 1,300 18.60 18.60 18.22 0 0 0
23/04/2025
17.25
 10,600 18.89 18.89 17.25 0 0 0
22/04/2025
17.15
 4,700 18.51 18.51 16.57 0 0 0
21/04/2025
18.41
 5,800 19.38 19.38 18.02 0 0 0
18/04/2025
19.57
 2,300 18.22 19.77 18.02 0 0 0
17/04/2025
20.06
 100 20.06 20.06 20.06 0 0 0
16/04/2025
18.60
 12,300 20.25 20.25 18.02 0 0 0
15/04/2025
18.22
 19,700 18.51 18.51 18.12 0 0 0
14/04/2025
18.89
 21,700 20.54 20.54 18.22 0 0 0
11/04/2025
20.54
 19,200 20.54 20.54 19.86 0 0 0
10/04/2025
20.15
 128,800 19.38 20.83 18.89 0 0 0
09/04/2025
17.63
 16,300 20.83 20.83 16.57 0 0 0
08/04/2025
16.47
 16,200 20.15 20.15 16.28 0 0 0
04/04/2025
18.51
 20,200 16.96 19.28 15.79 0 0 0
03/04/2025
17.92
 17,100 18.60 19.38 17.92 0 0 0
02/04/2025
20.54
 1,800 20.54 20.64 20.54 0 0 0
01/04/2025
19.77
 10,800 20.25 20.25 19.77 0 0 0
31/03/2025
20.25
 13,500 20.35 20.54 19.86 0 0 0
28/03/2025
20.35
 3,600 20.54 20.54 20.35 0 0 0
27/03/2025
20.54
 2,300 20.25 20.73 20.25 0 0 0
26/03/2025
20.25
 2,000 20.25 20.25 20.25 0 0 0
25/03/2025
20.15
 1,300 20.25 20.44 20.06 0 0 0
24/03/2025
20.35
 3,800 20.54 20.54 20.35 0 0 0
21/03/2025
20.35
 1,400 20.35 20.44 20.35 0 0 0
20/03/2025
20.25
 1,400 20.15 20.35 20.15 0 0 0
19/03/2025
20.15
 200 20.15 20.15 20.15 0 0 0
18/03/2025
20.93
 4,800 20.83 21.22 20.83 0 0 0
17/03/2025
21.51
 5,400 22.09 22.09 19.96 0 0 0
14/03/2025
20.83
 1,500 21.22 21.22 20.83 0 0 0
13/03/2025
20.83
 1,700 21.22 21.22 20.83 0 0 0
12/03/2025
21.22
 1,000 21.41 21.41 21.03 0 0 0
11/03/2025
21.12
 700 20.54 21.12 20.54 0 0 0
10/03/2025
21.61
 4,600 21.12 21.61 21.12 0 0 0
07/03/2025
21.22
 2,600 21.32 21.32 21.12 0 0 0
06/03/2025
21.32
 1,300 21.32 21.32 21.32 0 0 0
05/03/2025
21.32
 3,900 21.22 21.32 21.12 0 0 0
04/03/2025
21.22
 1,700 21.22 21.22 21.22 0 0 0
03/03/2025
21.22
 12,700 20.44 21.99 20.44 0 1,360 -0.0
28/02/2025
21.22
 14,200 22.19 22.19 21.22 0 0 0
27/02/2025
21.32
 2,900 21.70 21.90 21.32 0 0 0
26/02/2025
21.61
 6,400 21.51 22.09 21.51 0 0 0
25/02/2025
21.51
 5,900 21.51 21.70 21.51 0 0 0
24/02/2025
21.61
 11,700 21.70 22.28 21.32 0 0 0
21/02/2025
21.70
 15,800 21.51 21.70 21.32 0 0 0
20/02/2025
21.32
 9,100 21.41 21.90 21.22 0 0 0
19/02/2025
21.41
 16,000 21.70 21.80 21.32 0 0 0
18/02/2025
21.90
 5,000 20.73 21.90 20.73 0 0 0
17/02/2025
21.51
 13,800 21.12 21.80 21.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |