CTCP Vận tải Biển Vinaship (vna)

15
0.50
(3.45%)
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)
13/12/2012
1.48
 2,980 1.54 1.60 1.48 0 0 0
12/12/2012
1.54
 1,010 1.48 1.54 1.48 0 0 0
11/12/2012
1.48
 17,730 1.48 1.48 1.42 0 0 0
10/12/2012
1.48
 1,550 1.48 1.54 1.42 0 0 0
07/12/2012
1.48
 110 1.48 1.48 1.42 0 0 0
06/12/2012
1.48
 2,150 1.42 1.48 1.42 0 0 0
05/12/2012
1.42
 4,010 1.42 1.42 1.37 0 0 0
04/12/2012
1.42
 0 1.42 1.42 1.42 0 0 0
03/12/2012
1.42
 20 1.37 1.42 1.31 0 0 0
30/11/2012
1.37
 15,700 1.37 1.42 1.31 0 0 0
29/11/2012
1.37
 20,140 1.42 1.42 1.37 0 0 0
28/11/2012
1.42
 11,430 1.48 1.48 1.42 0 0 0
27/11/2012
1.48
 17,610 1.54 1.54 1.48 0 0 0
26/11/2012
1.54
 10 1.60 1.60 1.54 0 0 0
23/11/2012
1.60
 100 1.65 1.65 1.60 0 0 0
22/11/2012
1.65
 0 1.65 1.65 1.65 0 0 0
21/11/2012
1.65
 10 1.60 1.65 1.65 0 0 0
20/11/2012
1.60
 10 1.54 1.60 1.60 0 0 0
19/11/2012
1.54
 4,060 1.54 1.54 1.48 0 0 0
16/11/2012
1.54
 10 1.48 1.54 1.54 0 0 0
15/11/2012
1.48
 10,460 1.42 1.48 1.48 0 0 0
14/11/2012
1.42
 5,020 1.42 1.48 1.42 0 0 0
13/11/2012
1.42
 6,310 1.48 1.54 1.42 0 0 0
12/11/2012
1.48
 710 1.54 1.54 1.48 0 0 0
09/11/2012
1.54
 25,300 1.60 1.60 1.54 0 0 0
08/11/2012
1.60
 330 1.65 1.65 1.60 0 0 0
07/11/2012
1.65
 200 1.65 1.65 1.65 0 0 0
06/11/2012
1.65
 300 1.60 1.65 1.65 0 0 0
05/11/2012
1.60
 25,110 1.54 1.60 1.60 0 0 0
02/11/2012
1.54
 6,010 1.60 1.65 1.54 0 0 0
01/11/2012
1.60
 24,220 1.65 1.65 1.60 0 0 0
31/10/2012
1.65
 40 1.65 1.65 1.65 0 0 0
30/10/2012
1.65
 35,080 1.65 1.65 1.60 0 0 0
29/10/2012
1.65
 280 1.60 1.65 1.60 0 0 0
26/10/2012
1.60
 23,310 1.65 1.65 1.60 0 0 0
25/10/2012
1.65
 50 1.71 1.71 1.65 0 0 0
24/10/2012
1.71
 32,950 1.71 1.71 1.65 0 0 0
23/10/2012
1.71
 410 1.65 1.71 1.71 0 0 0
22/10/2012
1.65
 3,670 1.71 1.71 1.65 0 0 0
19/10/2012
1.71
 3,120 1.71 1.71 1.65 0 0 0
18/10/2012
1.71
 9,220 1.71 1.71 1.65 0 0 0
17/10/2012
1.71
 3,460 1.77 1.77 1.71 0 0 0
16/10/2012
1.77
 5,370 1.77 1.82 1.71 0 0 0
15/10/2012
1.77
 200 1.82 1.82 1.77 0 0 0
12/10/2012
1.82
 120 1.82 1.82 1.82 0 0 0
11/10/2012
1.82
 3,950 1.82 1.82 1.77 0 0 0
10/10/2012
1.82
 1,830 1.77 1.82 1.71 0 0 0
09/10/2012
1.77
 7,470 1.71 1.77 1.71 0 0 0
08/10/2012
1.71
 1,530 1.65 1.71 1.65 0 0 0
05/10/2012
1.65
 1,060 1.71 1.77 1.65 0 0 0
04/10/2012
1.71
 8,020 1.71 1.77 1.71 0 0 0
03/10/2012
1.71
 2,210 1.77 1.77 1.71 1,500 0 0.0
02/10/2012
1.77
 14,940 1.71 1.77 1.65 0 0 0
01/10/2012
1.71
 18,080 1.65 1.71 1.60 0 0 0
28/09/2012
1.65
 33,900 1.65 1.71 1.65 0 0 0
27/09/2012
1.65
 7,220 1.71 1.71 1.65 0 0 0
26/09/2012
1.71
 28,450 1.71 1.71 1.65 0 0 0
25/09/2012
1.71
 1,260 1.77 1.77 1.71 0 0 0
24/09/2012
1.77
 4,330 1.71 1.77 1.65 0 0 0
21/09/2012
1.71
 13,260 1.71 1.77 1.65 0 0 0
20/09/2012
1.71
 15,710 1.71 1.77 1.65 0 0 0
19/09/2012
1.71
 7,490 1.77 1.77 1.71 0 0 0
18/09/2012
1.77
 10 1.82 1.82 1.77 0 0 0
17/09/2012
1.82
 100 1.82 1.82 1.82 0 0 0
14/09/2012
1.82
 38,420 1.77 1.82 1.71 0 0 0
13/09/2012
1.77
 9,420 1.77 1.77 1.71 3,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |