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)
16/04/2015
2.46
 146,070 2.35 2.46 2.19 0 0 0
15/04/2015
2.35
 710 2.35 2.35 2.19 0 0 0
14/04/2015
2.35
 58,710 2.35 2.35 2.19 0 0 0
13/04/2015
2.35
 27,880 2.41 2.46 2.35 0 0 0
10/04/2015
2.41
 5,670 2.41 2.41 2.35 0 0 0
09/04/2015
2.41
 3,540 2.35 2.41 2.24 0 0 0
08/04/2015
2.35
 20,050 2.35 2.41 2.30 0 0 0
07/04/2015
2.35
 14,970 2.41 2.41 2.24 0 0 0
06/04/2015
2.41
 1,170 2.35 2.41 2.35 0 0 0
03/04/2015
2.35
 26,140 2.35 2.41 2.35 0 0 0
02/04/2015
2.35
 14,640 2.35 2.35 2.30 0 0 0
01/04/2015
2.35
 16,660 2.41 2.41 2.30 0 0 0
31/03/2015
2.41
 25,910 2.35 2.41 2.35 0 0 0
30/03/2015
2.35
 25,550 2.46 2.46 2.35 0 0 0
27/03/2015
2.46
 4,380 2.46 2.52 2.41 0 0 0
26/03/2015
2.46
 54,410 2.46 2.52 2.35 0 0 0
25/03/2015
2.46
 16,140 2.41 2.46 2.30 0 0 0
24/03/2015
2.41
 48,600 2.52 2.52 2.41 0 0 0
23/03/2015
2.52
 20,070 2.57 2.57 2.46 0 0 0
20/03/2015
2.57
 78,290 2.57 2.57 2.46 0 0 0
19/03/2015
2.57
 55,310 2.57 2.57 2.46 0 0 0
18/03/2015
2.57
 120,590 2.52 2.57 2.46 0 0 0
17/03/2015
2.52
 87,460 2.63 2.63 2.52 0 0 0
16/03/2015
2.63
 38,120 2.63 2.63 2.57 0 0 0
13/03/2015
2.63
 42,130 2.57 2.63 2.57 0 0 0
12/03/2015
2.57
 84,290 2.57 2.63 2.52 0 0 0
11/03/2015
2.57
 150,180 2.74 2.74 2.57 3,000 0 0.0
10/03/2015
2.74
 156,350 2.68 2.74 2.57 0 0 0
09/03/2015
2.68
 319,630 2.68 2.85 2.63 16,000 0 0.1
06/03/2015
2.68
 200,800 2.52 2.68 2.52 0 0 0
05/03/2015
2.52
 130,470 2.46 2.57 2.41 0 10 -0.0
04/03/2015
2.46
 71,550 2.46 2.46 2.41 0 0 0
03/03/2015
2.46
 126,050 2.46 2.57 2.46 0 0 0
02/03/2015
2.46
 188,450 2.35 2.52 2.41 0 0 0
27/02/2015
2.35
 30,080 2.30 2.41 2.30 0 0 0
26/02/2015
2.30
 80,540 2.41 2.41 2.30 0 0 0
25/02/2015
2.41
 121,830 2.41 2.41 2.35 0 0 0
24/02/2015
2.41
 20,850 2.35 2.41 2.30 0 0 0
13/02/2015
2.35
 27,590 2.35 2.35 2.30 0 0 0
12/02/2015
2.35
 39,160 2.30 2.41 2.24 0 0 0
11/02/2015
2.30
 32,440 2.24 2.30 2.24 0 400 -0.0
10/02/2015
2.24
 21,220 2.24 2.35 2.19 0 0 0
09/02/2015
2.24
 24,330 2.35 2.35 2.24 0 0 0
06/02/2015
2.35
 24,510 2.35 2.35 2.30 0 0 0
05/02/2015
2.35
 65,950 2.35 2.46 2.35 0 0 0
04/02/2015
2.35
 390,210 2.24 2.35 2.24 20,000 0 0.1
03/02/2015
2.24
 117,770 2.19 2.30 2.19 0 0 0
02/02/2015
2.19
 18,310 2.19 2.24 2.13 0 0 0
30/01/2015
2.19
 106,100 2.19 2.19 2.08 0 0 0
29/01/2015
2.19
 139,640 2.24 2.24 2.13 0 0 0
28/01/2015
2.24
 59,360 2.30 2.30 2.19 0 0 0
27/01/2015
2.30
 42,200 2.35 2.35 2.24 0 0 0
26/01/2015
2.35
 419,450 2.35 2.41 2.30 0 0 0
23/01/2015
2.35
 85,320 2.24 2.35 2.35 0 0 0
22/01/2015
2.24
 38,130 2.13 2.24 2.24 0 12,000 -0.0
21/01/2015
2.13
 47,510 2.08 2.13 2.02 0 0 0
20/01/2015
2.08
 23,500 2.13 2.13 2.02 0 0 0
19/01/2015
2.13
 24,470 2.13 2.13 2.08 0 0 0
16/01/2015
2.13
 37,000 2.13 2.19 2.08 0 0 0
15/01/2015
2.13
 49,710 2.13 2.13 2.08 0 0 0
14/01/2015
2.13
 31,510 2.19 2.19 2.08 0 0 0
13/01/2015
2.19
 41,020 2.08 2.19 2.02 0 0 0
12/01/2015
2.08
 44,410 2.13 2.13 2.02 0 0 0
09/01/2015
2.13
 334,320 2.24 2.35 2.13 0 0 0
08/01/2015
2.24
 105,820 2.13 2.24 2.24 0 0 0
07/01/2015
2.13
 105,670 2.02 2.13 2.08 0 500 -0.0
06/01/2015
2.02
 58,040 2.02 2.02 1.97 0 0 0
05/01/2015
2.02
 83,340 1.97 2.02 1.97 0 0 0
31/12/2014
1.97
 129,930 1.92 2.02 1.92 0 0 0
30/12/2014
1.92
 40,740 1.92 1.92 1.92 0 0 0
29/12/2014
1.92
 49,120 1.92 1.97 1.86 0 0 0
26/12/2014
1.92
 87,800 1.97 1.97 1.86 0 0 0
25/12/2014
1.97
 11,510 1.97 1.97 1.86 0 0 0
24/12/2014
1.97
 28,370 1.97 1.97 1.92 0 0 0
23/12/2014
1.97
 15,480 1.92 1.97 1.92 0 0 0
22/12/2014
1.92
 7,460 1.92 1.92 1.81 0 0 0
19/12/2014
1.92
 33,110 1.86 1.92 1.86 0 0 0
18/12/2014
1.86
 1,130 1.75 1.86 1.81 0 0 0
17/12/2014
1.75
 61,810 1.86 1.92 1.75 0 0 0
16/12/2014
1.86
 46,950 1.92 1.92 1.86 0 0 0
15/12/2014
1.92
 68,770 1.97 1.97 1.92 0 0 0
12/12/2014
1.97
 13,720 1.92 1.97 1.92 0 0 0
11/12/2014
1.92
 1,010 1.97 1.97 1.92 0 0 0
10/12/2014
1.97
 33,990 1.97 2.02 1.92 0 0 0
09/12/2014
1.97
 70 1.97 2.02 1.97 0 0 0
08/12/2014
1.97
 51,240 1.97 2.02 1.92 0 0 0
05/12/2014
1.97
 39,450 2.02 2.02 1.92 0 0 0
04/12/2014
2.02
 35,430 2.02 2.08 1.92 0 0 0
03/12/2014
2.02
 51,840 2.08 2.08 2.02 0 0 0
02/12/2014
2.08
 50,860 2.08 2.19 2.08 0 0 0
01/12/2014
2.08
 144,670 1.97 2.08 1.97 30,000 0 0.1
28/11/2014
1.97
 79,640 1.92 1.97 1.86 0 0 0
27/11/2014
1.92
 7,200 1.92 1.92 1.81 0 0 0
26/11/2014
1.92
 11,220 1.86 1.92 1.81 0 0 0
25/11/2014
1.86
 98,850 1.86 1.92 1.81 0 0 0
24/11/2014
1.86
 10,500 1.81 1.86 1.81 0 0 0
21/11/2014
1.81
 31,640 1.81 1.92 1.81 0 0 0
20/11/2014
1.81
 83,920 1.81 1.86 1.81 0 0 0
19/11/2014
1.81
 37,490 1.86 1.86 1.81 0 0 0
18/11/2014
1.86
 11,360 1.81 1.92 1.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |