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)
12/09/2012
1.77
 5,020 1.82 1.82 1.77 0 0 0
11/09/2012
1.82
 5,020 1.82 1.82 1.77 0 0 0
10/09/2012
1.82
 52,150 1.77 1.82 1.71 0 0 0
07/09/2012
1.77
 5,890 1.77 1.77 1.71 0 0 0
06/09/2012
1.77
 8,350 1.82 1.88 1.77 0 0 0
05/09/2012
1.82
 7,650 1.88 1.94 1.82 0 0 0
04/09/2012
1.88
 20,530 1.82 1.88 1.77 0 0 0
31/08/2012
1.82
 37,420 1.88 1.88 1.82 0 0 0
30/08/2012
1.88
 22,760 1.94 1.99 1.88 0 0 0
29/08/2012
1.94
 11,930 1.94 1.99 1.88 0 0 0
28/08/2012
1.94
 22,220 1.99 1.99 1.94 0 0 0
27/08/2012
1.99
 4,340 2.05 2.05 1.99 0 0 0
24/08/2012
2.05
 57,810 2.05 2.05 1.99 0 0 0
23/08/2012
2.05
 9,020 2.11 2.11 2.05 0 0 0
22/08/2012
2.11
 42,730 2.05 2.11 1.99 0 0 0
21/08/2012
2.05
 17,540 2.11 2.11 2.05 0 0 0
20/08/2012
2.11
 870 2.17 2.17 2.11 0 0 0
17/08/2012
2.17
 10,200 2.11 2.17 2.11 0 0 0
16/08/2012
2.11
 4,010 2.17 2.17 2.11 0 0 0
15/08/2012
2.17
 21,810 2.17 2.17 2.11 0 0 0
14/08/2012
2.17
 2,040 2.17 2.17 2.11 0 0 0
13/08/2012
2.17
 3,210 2.17 2.17 2.11 0 0 0
10/08/2012
2.17
 4,520 2.17 2.17 2.11 0 0 0
09/08/2012
2.17
 10,420 2.17 2.22 2.17 0 0 0
08/08/2012
2.17
 8,100 2.28 2.28 2.17 0 0 0
07/08/2012
2.28
 3,210 2.22 2.28 2.22 0 0 0
06/08/2012
2.22
 19,090 2.17 2.22 2.17 0 0 0
03/08/2012
2.17
 6,040 2.17 2.22 2.17 0 0 0
02/08/2012
2.17
 4,830 2.17 2.17 2.11 0 0 0
01/08/2012
2.17
 11,260 2.17 2.17 2.11 0 0 0
31/07/2012
2.17
 7,350 2.11 2.17 2.11 0 0 0
30/07/2012
2.11
 13,290 2.11 2.17 2.11 0 0 0
27/07/2012
2.11
 78,550 2.17 2.17 2.11 15,000 0 0.1
26/07/2012
2.17
 10 2.11 2.17 2.11 0 0 0
25/07/2012
2.11
 101,760 2.17 2.17 2.11 0 0 0
24/07/2012
2.17
 46,760 2.17 2.17 2.11 0 0 0
23/07/2012
2.17
 18,460 2.28 2.34 2.17 0 0 0
20/07/2012
2.28
 17,980 2.34 2.39 2.22 0 0 0
19/07/2012
2.34
 6,880 2.39 2.45 2.34 0 0 0
18/07/2012
2.39
 1,020 2.39 2.39 2.28 0 0 0
17/07/2012
2.39
 27,870 2.34 2.45 2.28 0 10 -0.0
16/07/2012
2.34
 71,540 2.28 2.34 2.22 0 0 0
13/07/2012
2.28
 22,670 2.22 2.28 2.22 0 0 0
12/07/2012
2.22
 47,020 2.22 2.28 2.17 0 0 0
11/07/2012
2.22
 4,010 2.28 2.28 2.22 0 0 0
10/07/2012
2.28
 39,080 2.28 2.28 2.22 0 0 0
09/07/2012
2.28
 1,090 2.28 2.28 2.22 0 0 0
06/07/2012
2.28
 23,940 2.22 2.28 2.17 20 0 0
05/07/2012
2.22
 24,840 2.17 2.22 2.11 0 0 0
04/07/2012
2.17
 101,510 2.17 2.22 2.11 7,300 0 0.0
03/07/2012
2.17
 56,320 2.28 2.28 2.17 3,000 0 0.0
02/07/2012
2.28
 10,810 2.39 2.39 2.28 2,000 0 0.0
29/06/2012
2.39
 38,520 2.28 2.39 2.22 0 0 0
28/06/2012
2.28
 16,300 2.22 2.28 2.22 0 0 0
27/06/2012
2.22
 33,630 2.22 2.28 2.17 0 0 0
26/06/2012
2.22
 0 2.28 2.22 2.22 0 0 0
25/06/2012
2.28
 72,980 2.39 2.45 2.28 0 0 0
22/06/2012
2.39
 59,160 2.51 2.51 2.39 0 0 0
21/06/2012
2.51
 25,130 2.56 2.62 2.51 0 0 0
20/06/2012
2.56
 10,520 2.62 2.62 2.51 0 0 0
19/06/2012
2.62
 8,520 2.62 2.62 2.56 0 0 0
18/06/2012
2.62
 23,690 2.56 2.62 2.56 0 0 0
15/06/2012
2.56
 16,330 2.56 2.56 2.51 0 0 0
14/06/2012
2.56
 15,840 2.51 2.56 2.51 0 0 0
13/06/2012
2.51
 11,600 2.45 2.56 2.45 0 0 0
12/06/2012
2.45
 6,820 2.56 2.56 2.45 0 0 0
11/06/2012
2.56
 26,800 2.68 2.68 2.56 0 0 0
08/06/2012
2.68
 20,320 2.68 2.74 2.62 0 0 0
07/06/2012
2.68
 29,700 2.56 2.68 2.62 0 0 0
06/06/2012
2.56
 92,680 2.45 2.56 2.45 10 2,210 -0.0
05/06/2012
2.45
 2,140 2.34 2.45 2.39 0 790 -0.0
04/06/2012
2.34
 177,480 2.45 2.45 2.34 3,000 0 0.0
01/06/2012
2.45
 27,840 2.51 2.51 2.45 0 0 0
31/05/2012
2.51
 75,690 2.62 2.62 2.51 3,000 0 0.0
30/05/2012
2.62
 13,310 2.56 2.68 2.62 0 0 0
29/05/2012
2.56
 41,300 2.68 2.68 2.56 0 0 0
28/05/2012
2.68
 30,050 2.79 2.79 2.68 2,680 0 0.0
25/05/2012
2.79
 34,570 2.68 2.79 2.68 0 0 0
24/05/2012
2.68
 67,050 2.74 2.85 2.68 0 19,000 -0.1
23/05/2012
2.74
 57,830 2.85 2.91 2.74 1,000 0 0.0
22/05/2012
2.85
 95,910 2.96 2.96 2.85 0 0 0
21/05/2012
2.96
 65,310 2.85 2.96 2.79 0 0 0
18/05/2012
2.85
 155,030 2.91 3.02 2.79 3,000 3,000 -0.0
17/05/2012
2.91
 117,770 3.02 3.13 2.91 0 0 0
16/05/2012
3.02
 186,960 3.13 3.19 3.02 0 0 0
15/05/2012
3.13
 127,340 3.25 3.25 3.13 0 0 0
14/05/2012
3.25
 242,630 3.42 3.42 3.25 4,000 0 0.0
11/05/2012
3.42
 158,920 3.59 3.59 3.42 0 0 0
10/05/2012
3.59
 191,270 3.59 3.70 3.42 10,000 1,000 0.1
09/05/2012
3.59
 417,290 3.42 3.59 3.48 0 0 0
08/05/2012
3.42
 1,001,540 3.31 3.42 3.19 2,000 66,800 -0.4
07/05/2012
3.31
 103,440 3.48 3.48 3.31 500 0 0.0
04/05/2012
3.48
 39,950 3.65 3.65 3.48 0 0 0
03/05/2012
3.65
 319,340 3.65 3.65 3.48 1,000 0 0.0
02/05/2012
3.65
 974,440 3.48 3.65 3.65 0 0 0
27/04/2012
3.48
 198,140 3.36 3.48 3.48 0 0 0
26/04/2012
3.36
 113,840 3.25 3.36 3.36 0 0 0
25/04/2012
3.25
 232,120 3.13 3.25 3.13 0 0 0
24/04/2012
3.13
 90,030 3.13 3.19 3.13 0 0 0
23/04/2012
3.13
 58,690 3.25 3.25 3.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |