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)
24/04/2014
1.77
 50,700 1.65 1.77 1.60 30,000 0 0.1
23/04/2014
1.65
 86,760 1.71 1.77 1.60 22,530 0 0.1
22/04/2014
1.71
 368,680 1.77 1.77 1.65 0 0 0
21/04/2014
1.77
 40,640 1.88 1.88 1.77 0 0 0
18/04/2014
1.88
 10,550 1.99 1.99 1.88 0 0 0
17/04/2014
1.99
 0 1.99 1.99 1.99 0 0 0
16/04/2014
1.99
 0 1.99 1.99 1.99 0 0 0
15/04/2014
1.99
 0 1.99 1.99 1.99 0 0 0
14/04/2014
1.99
 0 1.99 1.99 1.99 0 0 0
11/04/2014
1.99
 0 1.99 1.99 1.99 0 0 0
10/04/2014
1.99
 0 1.99 1.99 1.99 0 0 0
08/04/2014
1.99
 0 1.99 1.99 1.99 0 0 0
07/04/2014
1.99
 0 1.99 1.99 1.99 0 0 0
04/04/2014
1.99
 29,360 1.99 1.99 1.94 0 0 0
03/04/2014
1.99
 59,770 1.88 1.99 1.88 0 300 -0.0
02/04/2014
1.88
 192,190 1.99 1.99 1.88 3,000 0 0.0
01/04/2014
1.99
 500,490 2.11 2.11 1.99 0 0 0
31/03/2014
2.11
 86,090 2.17 2.17 2.05 0 0 0
28/03/2014
2.17
 135,070 2.17 2.22 2.11 0 0 0
27/03/2014
2.17
 76,460 2.17 2.17 2.05 0 0 0
26/03/2014
2.17
 426,850 2.28 2.28 2.17 3,000 0 0.0
25/03/2014
2.28
 453,940 2.45 2.51 2.28 3,000 0 0.0
24/03/2014
2.45
 236,040 2.34 2.45 2.22 300 3,000 -0.0
21/03/2014
2.34
 449,640 2.22 2.34 2.28 0 3,000 -0.0
20/03/2014
2.22
 499,250 2.11 2.22 2.17 0 10,000 -0.0
19/03/2014
2.11
 194,810 1.99 2.11 2.05 0 3,000 -0.0
18/03/2014
1.99
 261,760 1.88 1.99 1.94 0 0 0
17/03/2014
1.88
 332,220 1.77 1.88 1.77 0 0 0
14/03/2014
1.77
 43,640 1.71 1.77 1.71 0 0 0
13/03/2014
1.71
 35,460 1.71 1.77 1.71 0 0 0
12/03/2014
1.71
 80,680 1.82 1.82 1.71 0 0 0
11/03/2014
1.82
 76,090 1.77 1.82 1.77 0 0 0
10/03/2014
1.77
 76,030 1.82 1.82 1.71 0 0 0
07/03/2014
1.82
 60,720 1.77 1.88 1.77 0 0 0
06/03/2014
1.77
 110,280 1.71 1.82 1.65 0 15,700 -0.0
05/03/2014
1.71
 73,760 1.65 1.71 1.60 15,000 0 0.0
04/03/2014
1.65
 7,910 1.65 1.65 1.60 0 0 0
03/03/2014
1.65
 24,140 1.65 1.65 1.65 0 0 0
28/02/2014
1.65
 35,560 1.77 1.77 1.65 0 0 0
27/02/2014
1.77
 73,980 1.77 1.77 1.65 0 0 0
26/02/2014
1.77
 102,410 1.71 1.77 1.65 25,000 0 0.1
25/02/2014
1.71
 28,460 1.71 1.77 1.71 0 0 0
24/02/2014
1.71
 124,670 1.65 1.77 1.71 0 0 0
21/02/2014
1.65
 25,500 1.60 1.65 1.65 10,000 0 0.0
20/02/2014
1.60
 95,180 1.71 1.77 1.60 0 220 -0.0
19/02/2014
1.71
 25,360 1.71 1.77 1.71 0 0 0
18/02/2014
1.71
 116,390 1.71 1.77 1.71 0 0 0
17/02/2014
1.71
 86,750 1.82 1.82 1.71 0 0 0
14/02/2014
1.82
 58,760 1.82 1.88 1.77 0 0 0
13/02/2014
1.82
 77,910 1.77 1.82 1.71 0 6,380 -0.0
12/02/2014
1.77
 16,690 1.77 1.77 1.71 0 0 0
11/02/2014
1.77
 67,470 1.71 1.82 1.71 0 0 0
10/02/2014
1.71
 29,220 1.71 1.77 1.71 0 0 0
07/02/2014
1.71
 38,010 1.82 1.82 1.71 15,000 0 0.0
06/02/2014
1.82
 61,770 1.88 1.88 1.77 0 0 0
27/01/2014
1.88
 39,780 1.77 1.88 1.77 0 0 0
24/01/2014
1.77
 82,910 1.65 1.77 1.60 0 0 0
23/01/2014
1.65
 2,980 1.60 1.65 1.60 0 0 0
22/01/2014
1.60
 29,900 1.71 1.71 1.60 7,410 0 0.0
21/01/2014
1.71
 62,740 1.82 1.82 1.71 3,000 9,000 -0.0
20/01/2014
1.82
 39,880 1.82 1.88 1.71 0 0 0
17/01/2014
1.82
 36,610 1.88 1.88 1.82 0 0 0
16/01/2014
1.88
 9,110 1.88 1.88 1.88 0 0 0
15/01/2014
1.88
 49,810 1.88 1.94 1.88 0 0 0
14/01/2014
1.88
 30,840 1.88 1.88 1.88 300 0 0.0
13/01/2014
1.88
 26,930 1.94 1.94 1.88 0 0 0
10/01/2014
1.94
 41,770 1.99 1.99 1.88 0 0 0
09/01/2014
1.99
 101,160 1.99 1.99 1.88 0 0 0
08/01/2014
1.99
 55,120 1.99 1.99 1.94 0 0 0
07/01/2014
1.99
 28,550 1.99 1.99 1.94 0 0 0
06/01/2014
1.99
 85,300 1.94 1.99 1.88 100 0 0.0
03/01/2014
1.94
 24,260 1.88 1.94 1.82 0 0 0
02/01/2014
1.88
 23,080 1.82 1.88 1.82 0 0 0
31/12/2013
1.82
 42,150 1.88 1.94 1.82 0 0 0
30/12/2013
1.88
 34,880 1.94 1.94 1.82 3,000 0 0.0
27/12/2013
1.94
 21,870 1.94 1.94 1.88 0 0 0
26/12/2013
1.94
 53,100 1.82 1.94 1.88 0 0 0
25/12/2013
1.82
 62,060 1.94 2.05 1.82 15,390 0 0.0
24/12/2013
1.94
 39,920 2.05 2.05 1.94 0 0 0
23/12/2013
2.05
 218,110 2.05 2.05 1.94 0 0 0
20/12/2013
2.05
 149,760 2.11 2.11 1.99 15,000 0 0.1
19/12/2013
2.11
 54,440 2.11 2.17 2.05 0 0 0
18/12/2013
2.11
 62,530 2.17 2.17 2.05 16,000 0 0.1
17/12/2013
2.17
 55,290 2.11 2.22 2.11 0 50 -0.0
16/12/2013
2.11
 107,420 2.05 2.17 2.05 0 0 0
13/12/2013
2.05
 57,710 1.99 2.05 1.94 0 0 0
12/12/2013
1.99
 36,350 1.94 1.99 1.88 0 0 0
11/12/2013
1.94
 128,810 2.05 2.05 1.94 3,000 0 0.0
10/12/2013
2.05
 86,410 2.05 2.11 1.99 0 0 0
09/12/2013
2.05
 285,300 2.11 2.17 2.05 0 0 0
06/12/2013
2.11
 84,880 2.22 2.22 2.11 0 0 0
05/12/2013
2.22
 115,570 2.28 2.28 2.17 0 0 0
04/12/2013
2.28
 234,440 2.34 2.34 2.22 0 0 0
03/12/2013
2.34
 202,920 2.22 2.34 2.11 0 2,000 -0.0
02/12/2013
2.22
 181,150 2.34 2.34 2.22 0 0 0
29/11/2013
2.34
 557,020 2.22 2.34 2.17 9,000 3,000 0.0
28/11/2013
2.22
 117,900 2.11 2.22 2.22 0 15,000 -0.1
27/11/2013
2.11
 212,700 1.99 2.11 2.05 0 0 0
26/11/2013
1.99
 359,120 1.88 1.99 1.82 0 3,500 -0.0
25/11/2013
1.88
 207,840 1.88 1.94 1.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |