CTCP Vận tải Biển Vinaship (vna)

16.80
0.70
(4.35%)
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
(2025-12-29) 		-1.70 -10% 23,100 0 0
15.30
17.50
16.80
2 tháng
(2025-12-01) 		-1.70 -10% 32,400 0 0
15.30
18.30
16.80
3 tháng
(2025-10-30) 		-2.40 -13.56% 65,600 0 0
15.30
18.30
16.80
6 tháng
(2025-08-01) 		-3.30 -17.74% 290,300 0 0
15.30
20.90
16.80
12 tháng
(2025-02-03) 		-4.18 -21.44% 1,207,134 -1,360 -0.0
15.30
25.68
16.80
24 tháng
(2024-02-15) 		4.47 41.29% 7,512,152 -8,396 -0.2
10.66
26.26
16.80
36 tháng
(2023-02-13) 		-0.94 -5.81% 9,232,718 -32,496 -0.7
10.03
26.26
16.80
60 tháng
(2021-02-23) 		12.74 496.55% 114,446,098 -238,574 -10.2
2.56
30.21
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/10/2013
1.54
 20,730 1.54 1.54 1.54 0 0 0
04/10/2013
1.54
 35,550 1.54 1.60 1.48 0 0 0
03/10/2013
1.54
 0 1.54 1.54 1.54 0 0 0
02/10/2013
1.54
 100 1.54 1.54 1.54 0 0 0
01/10/2013
1.54
 2,210 1.48 1.54 1.48 0 0 0
30/09/2013
1.48
 1,160 1.42 1.48 1.37 50 0 0.0
27/09/2013
1.42
 100 1.42 1.42 1.42 0 0 0
26/09/2013
1.42
 1,700 1.42 1.42 1.42 0 0 0
25/09/2013
1.42
 310 1.42 1.42 1.37 300 0 0.0
24/09/2013
1.42
 14,020 1.42 1.42 1.37 0 0 0
23/09/2013
1.42
 2,010 1.42 1.42 1.37 0 0 0
20/09/2013
1.42
 120 1.37 1.42 1.31 10 0 0.0
19/09/2013
1.37
 430 1.37 1.42 1.31 0 0 0
18/09/2013
1.37
 19,180 1.42 1.42 1.37 15,000 0 0.0
17/09/2013
1.42
 520 1.42 1.42 1.37 0 0 0
16/09/2013
1.42
 12,020 1.42 1.42 1.37 0 0 0
13/09/2013
1.42
 0 1.42 1.42 1.42 0 0 0
12/09/2013
1.42
 1,000 1.42 1.42 1.37 0 0 0
11/09/2013
1.42
 770 1.42 1.42 1.37 0 0 0
10/09/2013
1.42
 0 1.42 1.42 1.42 0 0 0
09/09/2013
1.42
 30,010 1.42 1.42 1.37 0 0 0
06/09/2013
1.42
 20 1.42 1.42 1.37 0 0 0
05/09/2013
1.42
 510 1.42 1.42 1.37 0 0 0
04/09/2013
1.42
 42,770 1.42 1.42 1.37 0 0 0
03/09/2013
1.42
 1,030 1.42 1.42 1.37 0 0 0
30/08/2013
1.42
 3,330 1.42 1.42 1.31 0 0 0
29/08/2013
1.42
 96,400 1.42 1.42 1.37 0 0 0
28/08/2013
1.42
 81,050 1.37 1.42 1.37 0 0 0
27/08/2013
1.37
 1,220 1.37 1.42 1.37 0 0 0
26/08/2013
1.37
 1,010 1.42 1.42 1.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |