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)
17/11/2014
1.81
 5,230 1.92 1.92 1.81 0 0 0
14/11/2014
1.92
 13,630 1.86 1.92 1.81 0 0 0
13/11/2014
1.86
 2,790 1.92 1.92 1.86 0 0 0
12/11/2014
1.92
 4,550 1.92 1.92 1.86 0 0 0
11/11/2014
1.92
 41,820 1.97 1.97 1.86 0 0 0
10/11/2014
1.97
 4,160 1.92 1.97 1.92 0 0 0
07/11/2014
1.92
 18,720 1.86 1.97 1.81 0 0 0
06/11/2014
1.86
 59,010 1.75 1.86 1.75 0 0 0
05/11/2014
1.75
 14,240 1.81 1.81 1.75 0 0 0
04/11/2014
1.81
 35,110 1.81 1.86 1.81 0 0 0
03/11/2014
1.81
 32,930 1.81 1.92 1.81 0 0 0
31/10/2014
1.81
 108,070 1.81 1.92 1.75 0 0 0
30/10/2014
1.81
 57,150 1.92 1.97 1.81 0 0 0
29/10/2014
1.92
 2,330 1.92 1.97 1.86 0 0 0
28/10/2014
1.92
 37,450 1.92 1.97 1.81 0 0 0
27/10/2014
1.92
 22,540 1.97 1.97 1.86 0 0 0
24/10/2014
1.97
 6,180 1.97 2.02 1.92 0 0 0
23/10/2014
1.97
 17,870 1.86 1.97 1.81 0 0 0
22/10/2014
1.86
 108,330 1.97 1.97 1.86 0 0 0
21/10/2014
1.97
 52,650 2.02 2.08 1.92 0 0 0
20/10/2014
2.02
 33,310 2.13 2.13 2.02 0 0 0
17/10/2014
2.13
 9,200 2.08 2.13 1.97 0 0 0
16/10/2014
2.08
 91,480 2.13 2.13 2.02 0 20,000 -0.1
15/10/2014
2.13
 15,000 2.13 2.13 2.02 0 0 0
14/10/2014
2.13
 9,290 2.13 2.19 2.08 0 0 0
13/10/2014
2.13
 116,780 2.13 2.13 2.02 0 70,000 -0.3
10/10/2014
2.13
 346,950 2.24 2.24 2.13 0 258,830 -1.0
09/10/2014
2.24
 521,490 2.24 2.35 2.24 0 145,000 -0.6
08/10/2014
2.24
 35,910 2.13 2.24 2.24 0 0 0
07/10/2014
2.13
 65,110 2.02 2.13 2.13 0 15,000 -0.1
06/10/2014
2.02
 169,410 1.92 2.02 1.97 0 0 0
03/10/2014
1.92
 68,440 1.86 1.92 1.86 0 0 0
02/10/2014
1.86
 45,070 1.86 1.92 1.81 0 0 0
01/10/2014
1.86
 50,430 1.86 1.86 1.75 0 0 0
30/09/2014
1.86
 31,730 1.81 1.86 1.75 0 0 0
29/09/2014
1.81
 14,510 1.75 1.81 1.75 0 0 0
26/09/2014
1.75
 15,220 1.86 1.86 1.75 0 0 0
25/09/2014
1.86
 10,900 1.81 1.86 1.81 0 0 0
24/09/2014
1.81
 27,320 1.81 1.86 1.75 0 0 0
23/09/2014
1.81
 2,580 1.81 1.81 1.70 0 0 0
22/09/2014
1.81
 9,520 1.75 1.81 1.75 0 0 0
19/09/2014
1.75
 11,760 1.70 1.75 1.75 0 0 0
18/09/2014
1.70
 14,870 1.81 1.81 1.70 0 0 0
17/09/2014
1.81
 12,880 1.75 1.81 1.70 9,920 0 0.0
16/09/2014
1.75
 16,060 1.70 1.75 1.70 0 0 0
15/09/2014
1.70
 36,030 1.70 1.75 1.70 0 2,000 -0.0
12/09/2014
1.70
 52,100 1.70 1.81 1.70 0 0 0
11/09/2014
1.70
 102,320 1.81 1.86 1.70 0 0 0
10/09/2014
1.81
 25,200 1.75 1.81 1.64 0 0 0
09/09/2014
1.75
 202,360 1.86 1.97 1.75 0 13,840 -0.0
08/09/2014
1.86
 16,200 1.75 1.86 1.86 0 0 0
05/09/2014
1.75
 72,900 1.64 1.75 1.64 0 0 0
04/09/2014
1.64
 35,870 1.64 1.70 1.64 0 0 0
03/09/2014
1.64
 24,070 1.70 1.75 1.64 0 800 -0.0
29/08/2014
1.70
 22,270 1.70 1.70 1.64 0 0 0
28/08/2014
1.70
 33,560 1.75 1.75 1.64 0 0 0
27/08/2014
1.75
 19,790 1.75 1.75 1.64 0 0 0
26/08/2014
1.75
 63,840 1.64 1.75 1.64 29,900 0 0.1
25/08/2014
1.64
 7,680 1.70 1.75 1.64 0 0 0
22/08/2014
1.70
 3,150 1.64 1.70 1.64 0 0 0
21/08/2014
1.64
 740 1.64 1.70 1.64 0 0 0
20/08/2014
1.64
 38,180 1.64 1.70 1.64 15,000 0 0.0
19/08/2014
1.64
 33,950 1.64 1.70 1.64 10,000 0 0.0
18/08/2014
1.64
 28,050 1.70 1.70 1.64 10,000 0 0.0
15/08/2014
1.70
 25,270 1.64 1.70 1.59 25,140 0 0.1
14/08/2014
1.64
 7,050 1.70 1.70 1.64 0 0 0
13/08/2014
1.70
 49,590 1.64 1.70 1.64 25,000 0 0.1
12/08/2014
1.64
 11,890 1.64 1.70 1.59 0 0 0
11/08/2014
1.64
 1,190 1.64 1.70 1.64 0 0 0
08/08/2014
1.64
 33,650 1.64 1.64 1.59 0 0 0
07/08/2014
1.64
 29,090 1.64 1.70 1.64 0 0 0
06/08/2014
1.64
 12,490 1.64 1.70 1.59 0 0 0
05/08/2014
1.64
 470 1.59 1.64 1.64 0 0 0
04/08/2014
1.59
 11,210 1.70 1.75 1.59 0 0 0
01/08/2014
1.70
 10 1.64 1.70 1.70 0 0 0
31/07/2014
1.64
 65,250 1.64 1.70 1.59 39,780 0 0.1
30/07/2014
1.64
 9,310 1.59 1.70 1.59 0 0 0
29/07/2014
1.59
 2,760 1.64 1.64 1.59 0 0 0
28/07/2014
1.64
 7,530 1.70 1.70 1.59 0 0 0
25/07/2014
1.70
 12,920 1.75 1.75 1.70 0 0 0
24/07/2014
1.75
 7,500 1.75 1.75 1.64 0 0 0
23/07/2014
1.75
 49,890 1.64 1.75 1.59 45,000 0 0.1
22/07/2014
1.64
 3,210 1.70 1.70 1.64 0 0 0
21/07/2014
1.70
 40,190 1.64 1.75 1.70 24,570 0 0.1
18/07/2014
1.64
 11,800 1.70 1.70 1.64 0 0 0
17/07/2014
1.70
 1,470 1.75 1.75 1.70 0 0 0
16/07/2014
1.75
 11,470 1.70 1.75 1.64 0 0 0
15/07/2014
1.70
 21,230 1.81 1.81 1.70 0 0 0
14/07/2014
1.81
 6,150 1.75 1.81 1.64 0 0 0
11/07/2014
1.75
 4,750 1.75 1.75 1.70 0 0 0
10/07/2014
1.75
 28,700 1.75 1.81 1.70 0 30 -0.0
09/07/2014
1.75
 115,170 1.64 1.75 1.64 15,220 0 0.0
08/07/2014
1.64
 19,390 1.70 1.75 1.64 10,000 0 0.0
07/07/2014
1.70
 49,400 1.64 1.70 1.64 20,000 0 0.1
04/07/2014
1.64
 610 1.64 1.64 1.59 0 0 0
03/07/2014
1.64
 6,050 1.59 1.64 1.64 0 0 0
02/07/2014
1.59
 21,940 1.59 1.64 1.59 0 0 0
01/07/2014
1.59
 13,500 1.64 1.70 1.53 0 0 0
30/06/2014
1.64
 160 1.59 1.64 1.53 0 0 0
27/06/2014
1.59
 5,630 1.64 1.64 1.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |