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)
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
20/04/2012
3.25
 166,550 3.31 3.36 3.19 0 0 0
19/04/2012
3.31
 441,780 3.19 3.31 3.25 0 2,000 -0.0
18/04/2012
3.19
 298,340 3.08 3.19 3.08 0 0 0
17/04/2012
3.08
 91,660 3.02 3.08 3.02 0 590 -0.0
16/04/2012
3.02
 159,510 2.96 3.08 2.96 3,000 0 0.0
13/04/2012
2.96
 112,870 2.96 3.02 2.96 21,000 0 0.1
12/04/2012
2.96
 73,330 2.96 3.02 2.96 0 0 0
11/04/2012
2.96
 95,690 2.91 2.96 2.91 0 0 0
10/04/2012
2.91
 48,910 2.96 2.96 2.85 0 0 0
09/04/2012
2.96
 17,960 2.96 3.02 2.96 0 0 0
06/04/2012
2.96
 21,950 2.96 2.96 2.91 0 0 0
05/04/2012
2.96
 10,590 2.96 2.96 2.91 0 0 0
04/04/2012
2.96
 52,630 2.96 3.02 2.91 0 0 0
03/04/2012
2.96
 78,790 2.96 2.96 2.85 0 0 0
30/03/2012
2.96
 101,460 3.08 3.08 2.96 2,000 300 0.0
29/03/2012
3.08
 34,020 3.13 3.13 3.08 0 0 0
28/03/2012
3.13
 36,110 3.13 3.19 3.08 0 0 0
27/03/2012
3.13
 339,600 3.13 3.25 3.13 0 2,000 -0.0
26/03/2012
3.13
 173,070 3.02 3.13 3.02 0 2,000 -0.0
23/03/2012
3.02
 84,570 2.96 3.08 2.96 0 0 0
22/03/2012
2.96
 128,840 2.85 2.96 2.85 0 3,000 -0.0
21/03/2012
2.85
 61,510 2.74 2.85 2.62 20,000 0 0.1
20/03/2012
2.74
 21,200 2.79 2.79 2.74 0 0 0
19/03/2012
2.79
 18,700 2.85 2.85 2.79 0 0 0
16/03/2012
2.85
 13,970 2.79 2.85 2.79 0 0 0
15/03/2012
2.79
 12,560 2.74 2.79 2.62 0 0 0
14/03/2012
2.74
 25,000 2.85 2.85 2.74 0 0 0
13/03/2012
2.85
 1,190 2.74 2.85 2.62 0 0 0
12/03/2012
2.74
 0 2.85 2.74 2.74 0 0 0
09/03/2012
2.85
 710 2.85 2.85 2.79 0 0 0
08/03/2012
2.85
 65,910 2.96 2.96 2.85 0 0 0
07/03/2012
2.96
 6,930 2.96 2.96 2.85 1,000 0 0.0
06/03/2012
2.96
 36,210 2.96 3.08 2.96 0 0 0
05/03/2012
2.96
 14,020 2.85 2.96 2.91 0 3,980 -0.0

Chính sách bảo mật | Điều khoản sử dụng |