CTCP Vận tải Biển Vinaship (vna)

15.60
-0.40
(-2.50%)
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
(2026-05-19) 		-0.60 -3.61% 25,600 -100 0
15.40
16.70
15.60
2 tháng
(2026-04-20) 		-0.70 -4.19% 711,900 -3,500 0
15
20.60
15.60
3 tháng
(2026-03-20) 		0.70 4.58% 772,300 -3,500 0
14.30
20.60
15.60
6 tháng
(2025-12-22) 		-1.50 -8.57% 933,100 -4,000 -0.0
14.30
20.60
15.60
12 tháng
(2025-06-23) 		-2.51 -13.54% 1,297,400 -4,000 -0.0
14.30
20.90
15.60
24 tháng
(2024-06-28) 		-7.16 -30.91% 6,106,021 -12,396 -0.2
14.30
26.26
15.60
36 tháng
(2023-07-04) 		1.12 7.56% 9,443,496 -37,696 -0.7
10.03
26.26
15.60
60 tháng
(2021-07-14) 		6.71 72.23% 88,836,599 -251,384 -10.5
9.29
30.21
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |