CTCP Vận tải Biển Vinaship (vna)

13.60
0
(0%)
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
(2026-08-18) 		-0.60 -4.23% 24,100 0 0
13.60
17.30
13.60
2 tháng
(2026-07-20) 		-0.40 -2.86% 55,500 0 0
12
17.30
13.60
3 tháng
(2026-06-19) 		-0.90 -6.18% 83,600 0 0
12
17.30
13.60
6 tháng
(2026-03-23) 		-0.13 -0.93% 857,400 0 0
12
20.06
13.60
12 tháng
(2025-09-22) 		-3.87 -22.16% 1,170,700 0 0
12
20.06
13.60
24 tháng
(2024-09-27) 		-9.56 -41.28% 3,481,392 0 0
12
26.23
13.60
36 tháng
(2023-10-03) 		2 17.25% 9,049,248 0 0
7.44
26.23
13.60
60 tháng
(2021-10-13) 		-9.33 -40.68% 55,064,333 -265,290 -11.5
7.44
29
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2012
1.48
 25,300 1.53 1.53 1.48 0 0 0
08/11/2012
1.53
 330 1.59 1.59 1.53 0 0 0
07/11/2012
1.59
 200 1.59 1.59 1.59 0 0 0
06/11/2012
1.59
 300 1.53 1.59 1.59 0 0 0
05/11/2012
1.53
 25,110 1.48 1.53 1.53 0 0 0
02/11/2012
1.48
 6,010 1.53 1.59 1.48 0 0 0
01/11/2012
1.53
 24,220 1.59 1.59 1.53 0 0 0
31/10/2012
1.59
 40 1.59 1.59 1.59 0 0 0
30/10/2012
1.59
 35,080 1.59 1.59 1.53 0 0 0
29/10/2012
1.59
 280 1.53 1.59 1.53 0 0 0
26/10/2012
1.53
 23,310 1.59 1.59 1.53 0 0 0
25/10/2012
1.59
 50 1.64 1.64 1.59 0 0 0
24/10/2012
1.64
 32,950 1.64 1.64 1.59 0 0 0
23/10/2012
1.64
 410 1.59 1.64 1.64 0 0 0
22/10/2012
1.59
 3,670 1.64 1.64 1.59 0 0 0
19/10/2012
1.64
 3,120 1.64 1.64 1.59 0 0 0
18/10/2012
1.64
 9,220 1.64 1.64 1.59 0 0 0
17/10/2012
1.64
 3,460 1.70 1.70 1.64 0 0 0
16/10/2012
1.70
 5,370 1.70 1.75 1.64 0 0 0
15/10/2012
1.70
 200 1.75 1.75 1.70 0 0 0
12/10/2012
1.75
 120 1.75 1.75 1.75 0 0 0
11/10/2012
1.75
 3,950 1.75 1.75 1.70 0 0 0
10/10/2012
1.75
 1,830 1.70 1.75 1.64 0 0 0
09/10/2012
1.70
 7,470 1.64 1.70 1.64 0 0 0
08/10/2012
1.64
 1,530 1.59 1.64 1.59 0 0 0
05/10/2012
1.59
 1,060 1.64 1.70 1.59 0 0 0
04/10/2012
1.64
 8,020 1.64 1.70 1.64 0 0 0
03/10/2012
1.64
 2,210 1.70 1.70 1.64 1,500 0 0.0
02/10/2012
1.70
 14,940 1.64 1.70 1.59 0 0 0
01/10/2012
1.64
 18,080 1.59 1.64 1.53 0 0 0
28/09/2012
1.59
 33,900 1.59 1.64 1.59 0 0 0
27/09/2012
1.59
 7,220 1.64 1.64 1.59 0 0 0
26/09/2012
1.64
 28,450 1.64 1.64 1.59 0 0 0
25/09/2012
1.64
 1,260 1.70 1.70 1.64 0 0 0
24/09/2012
1.70
 4,330 1.64 1.70 1.59 0 0 0
21/09/2012
1.64
 13,260 1.64 1.70 1.59 0 0 0
20/09/2012
1.64
 15,710 1.64 1.70 1.59 0 0 0
19/09/2012
1.64
 7,490 1.70 1.70 1.64 0 0 0
18/09/2012
1.70
 10 1.75 1.75 1.70 0 0 0
17/09/2012
1.75
 100 1.75 1.75 1.75 0 0 0
14/09/2012
1.75
 38,420 1.70 1.75 1.64 0 0 0
13/09/2012
1.70
 9,420 1.70 1.70 1.64 3,000 0 0.0
12/09/2012
1.70
 5,020 1.75 1.75 1.70 0 0 0
11/09/2012
1.75
 5,020 1.75 1.75 1.70 0 0 0
10/09/2012
1.75
 52,150 1.70 1.75 1.64 0 0 0
07/09/2012
1.70
 5,890 1.70 1.70 1.64 0 0 0
06/09/2012
1.70
 8,350 1.75 1.81 1.70 0 0 0
05/09/2012
1.75
 7,650 1.81 1.86 1.75 0 0 0
04/09/2012
1.81
 20,530 1.75 1.81 1.70 0 0 0
31/08/2012
1.75
 37,420 1.81 1.81 1.75 0 0 0
30/08/2012
1.81
 22,760 1.86 1.92 1.81 0 0 0
29/08/2012
1.86
 11,930 1.86 1.92 1.81 0 0 0
28/08/2012
1.86
 22,220 1.92 1.92 1.86 0 0 0
27/08/2012
1.92
 4,340 1.97 1.97 1.92 0 0 0
24/08/2012
1.97
 57,810 1.97 1.97 1.92 0 0 0
23/08/2012
1.97
 9,020 2.02 2.02 1.97 0 0 0
22/08/2012
2.02
 42,730 1.97 2.02 1.92 0 0 0
21/08/2012
1.97
 17,540 2.02 2.02 1.97 0 0 0
20/08/2012
2.02
 870 2.08 2.08 2.02 0 0 0
17/08/2012
2.08
 10,200 2.02 2.08 2.02 0 0 0
16/08/2012
2.02
 4,010 2.08 2.08 2.02 0 0 0
15/08/2012
2.08
 21,810 2.08 2.08 2.02 0 0 0
14/08/2012
2.08
 2,040 2.08 2.08 2.02 0 0 0
13/08/2012
2.08
 3,210 2.08 2.08 2.02 0 0 0
10/08/2012
2.08
 4,520 2.08 2.08 2.02 0 0 0
09/08/2012
2.08
 10,420 2.08 2.13 2.08 0 0 0
08/08/2012
2.08
 8,100 2.19 2.19 2.08 0 0 0
07/08/2012
2.19
 3,210 2.13 2.19 2.13 0 0 0
06/08/2012
2.13
 19,090 2.08 2.13 2.08 0 0 0
03/08/2012
2.08
 6,040 2.08 2.13 2.08 0 0 0
02/08/2012
2.08
 4,830 2.08 2.08 2.02 0 0 0
01/08/2012
2.08
 11,260 2.08 2.08 2.02 0 0 0
31/07/2012
2.08
 7,350 2.02 2.08 2.02 0 0 0
30/07/2012
2.02
 13,290 2.02 2.08 2.02 0 0 0
27/07/2012
2.02
 78,550 2.08 2.08 2.02 15,000 0 0.1
26/07/2012
2.08
 10 2.02 2.08 2.02 0 0 0
25/07/2012
2.02
 101,760 2.08 2.08 2.02 0 0 0
24/07/2012
2.08
 46,760 2.08 2.08 2.02 0 0 0
23/07/2012
2.08
 18,460 2.19 2.24 2.08 0 0 0
20/07/2012
2.19
 17,980 2.24 2.30 2.13 0 0 0
19/07/2012
2.24
 6,880 2.30 2.35 2.24 0 0 0
18/07/2012
2.30
 1,020 2.30 2.30 2.19 0 0 0
17/07/2012
2.30
 27,870 2.24 2.35 2.19 0 10 -0.0
16/07/2012
2.24
 71,540 2.19 2.24 2.13 0 0 0
13/07/2012
2.19
 22,670 2.13 2.19 2.13 0 0 0
12/07/2012
2.13
 47,020 2.13 2.19 2.08 0 0 0
11/07/2012
2.13
 4,010 2.19 2.19 2.13 0 0 0
10/07/2012
2.19
 39,080 2.19 2.19 2.13 0 0 0
09/07/2012
2.19
 1,090 2.19 2.19 2.13 0 0 0
06/07/2012
2.19
 23,940 2.13 2.19 2.08 20 0 0
05/07/2012
2.13
 24,840 2.08 2.13 2.02 0 0 0
04/07/2012
2.08
 101,510 2.08 2.13 2.02 7,300 0 0.0
03/07/2012
2.08
 56,320 2.19 2.19 2.08 3,000 0 0.0
02/07/2012
2.19
 10,810 2.30 2.30 2.19 2,000 0 0.0
29/06/2012
2.30
 38,520 2.19 2.30 2.13 0 0 0
28/06/2012
2.19
 16,300 2.13 2.19 2.13 0 0 0
27/06/2012
2.13
 33,630 2.13 2.19 2.08 0 0 0
26/06/2012
2.13
 0 2.19 2.13 2.13 0 0 0
25/06/2012
2.19
 72,980 2.30 2.35 2.19 0 0 0
22/06/2012
2.30
 59,160 2.41 2.41 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |