CTCP Vận tải Biển Vinaship (vna)

15
0.10
(0.67%)
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
(2026-02-23) 		-2.20 -13.17% 119,100 -500 -0.0
14.30
18.10
15
2 tháng
(2026-01-19) 		-2.50 -14.71% 146,800 -500 -0.0
14.30
18.10
15
3 tháng
(2025-12-18) 		-3 -17.14% 157,300 -500 -0.0
14.30
18.10
15
6 tháng
(2025-09-19) 		-4.40 -23.28% 295,400 -500 -0.0
14.30
18.90
15
12 tháng
(2025-03-24) 		-5.85 -28.74% 955,400 -500 -0.0
14.30
20.90
15
24 tháng
(2024-03-28) 		3.10 27.20% 7,253,741 -8,896 -0.2
10.66
26.26
15
36 tháng
(2023-04-03) 		-1.86 -11.36% 9,262,584 -31,696 -0.7
10.03
26.26
15
60 tháng
(2021-04-13) 		10.57 268.71% 103,283,573 -227,474 -10.1
3.25
30.21
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/11/2013
1.88
 124,180 1.88 1.94 1.77 15,000 0 0.0
21/11/2013
1.88
 177,670 1.88 1.99 1.77 0 15,000 -0.1
20/11/2013
1.88
 542,740 1.77 1.88 1.82 0 0 0
19/11/2013
1.77
 368,640 1.65 1.77 1.65 0 0 0
18/11/2013
1.65
 78,560 1.71 1.71 1.65 0 0 0
15/11/2013
1.71
 10,470 1.71 1.71 1.65 0 0 0
14/11/2013
1.71
 30,230 1.71 1.77 1.65 0 0 0
13/11/2013
1.71
 4,700 1.71 1.71 1.71 0 0 0
12/11/2013
1.71
 3,290 1.77 1.77 1.71 0 0 0
11/11/2013
1.77
 1,330 1.77 1.77 1.77 0 0 0
08/11/2013
1.77
 43,100 1.77 1.77 1.71 0 0 0
07/11/2013
1.77
 51,620 1.77 1.77 1.65 0 0 0
06/11/2013
1.77
 25,680 1.77 1.77 1.65 0 0 0
05/11/2013
1.77
 121,570 1.65 1.77 1.54 0 0 0
04/11/2013
1.65
 20,540 1.71 1.71 1.60 0 0 0
01/11/2013
1.71
 12,510 1.71 1.71 1.60 0 0 0
31/10/2013
1.71
 51,310 1.71 1.71 1.65 0 0 0
30/10/2013
1.71
 16,160 1.71 1.71 1.65 0 0 0
29/10/2013
1.71
 32,110 1.65 1.71 1.60 0 0 0
28/10/2013
1.65
 91,680 1.60 1.65 1.65 0 0 0
25/10/2013
1.60
 44,390 1.65 1.65 1.60 0 0 0
24/10/2013
1.65
 28,560 1.65 1.65 1.60 0 0 0
23/10/2013
1.65
 9,010 1.65 1.65 1.60 0 0 0
22/10/2013
1.65
 52,060 1.71 1.71 1.60 0 0 0
21/10/2013
1.71
 57,570 1.71 1.77 1.65 0 0 0
18/10/2013
1.71
 66,470 1.65 1.71 1.65 0 0 0
17/10/2013
1.65
 87,030 1.60 1.65 1.60 0 0 0
16/10/2013
1.60
 236,090 1.54 1.60 1.54 0 0 0
15/10/2013
1.54
 5,850 1.54 1.54 1.54 0 0 0
14/10/2013
1.54
 4,870 1.54 1.54 1.48 500 0 0.0
11/10/2013
1.54
 8,640 1.54 1.60 1.48 0 0 0
10/10/2013
1.54
 5,530 1.54 1.60 1.54 0 0 0
09/10/2013
1.54
 60,650 1.54 1.60 1.54 0 8,000 -0.0
08/10/2013
1.54
 26,430 1.54 1.60 1.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |