CTCP Vận tải Biển Vinaship (vna)

16.80
0.70
(4.35%)
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
(2025-12-29) 		-1 -5.88% 20,500 0 0
15.30
17.50
15.30
2 tháng
(2025-11-28) 		-1.30 -7.51% 30,200 0 0
15.30
18.30
15.30
3 tháng
(2025-10-29) 		-1.90 -10.61% 63,600 0 0
15.30
18.30
15.30
6 tháng
(2025-07-31) 		-2.80 -14.89% 293,100 0 0
15.30
20.90
15.30
12 tháng
(2025-02-03) 		-3.48 -17.84% 1,204,534 -1,360 -0.0
15.30
25.68
15.30
24 tháng
(2024-02-07) 		5.29 49.32% 7,514,952 -8,396 -0.2
10.66
26.26
15.30
36 tháng
(2023-02-13) 		-0.24 -1.50% 9,230,118 -32,496 -0.7
10.03
26.26
15.30
60 tháng
(2021-02-22) 		13.55 552.86% 114,520,528 -238,574 -10.2
2.45
30.21
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2012
2.17
 8,230 2.22 2.22 2.17 1,530 0 0.0
11/01/2012
2.22
 11,090 2.22 2.28 2.17 0 1,000 -0.0
10/01/2012
2.22
 960 2.22 2.28 2.22 0 0 0
09/01/2012
2.22
 11,390 2.17 2.22 2.11 0 0 0
06/01/2012
2.17
 5,030 2.17 2.22 2.17 20 20 0
05/01/2012
2.17
 3,670 2.17 2.22 2.11 0 0 0
04/01/2012
2.17
 5,590 2.17 2.22 2.17 0 0 0
03/01/2012
2.17
 4,110 2.11 2.17 2.11 0 0 0
30/12/2011
2.11
 5,770 2.05 2.11 2.05 10 0 0.0
29/12/2011
2.05
 14,820 1.99 2.05 1.99 0 0 0
28/12/2011
1.99
 17,370 1.94 1.99 1.99 0 0 0
27/12/2011
1.94
 22,550 1.94 1.99 1.94 0 0 0
26/12/2011
1.94
 14,560 1.94 1.99 1.94 220 0 0.0
23/12/2011
1.94
 26,990 1.99 1.99 1.94 0 0 0
22/12/2011
1.99
 13,570 1.99 1.99 1.94 0 0 0
21/12/2011
1.99
 71,760 1.94 1.99 1.88 0 0 0
20/12/2011
1.94
 155,100 1.99 1.99 1.94 0 0 0
19/12/2011
1.99
 41,720 1.99 1.99 1.94 6,000 0 0.0
16/12/2011
1.99
 101,220 2.05 2.11 1.99 17,500 0 0.1
15/12/2011
2.05
 47,340 2.11 2.17 2.05 15,000 0 0.1
14/12/2011
2.11
 57,120 2.17 2.22 2.11 6,000 0 0.0
13/12/2011
2.17
 50,810 2.28 2.28 2.17 0 0 0
12/12/2011
2.28
 87,500 2.39 2.39 2.28 0 0 0
09/12/2011
2.39
 80,410 2.51 2.51 2.39 3,000 0 0.0
08/12/2011
2.51
 60,090 2.62 2.68 2.51 0 0 0
07/12/2011
2.62
 11,800 2.74 2.74 2.62 0 0 0
06/12/2011
2.74
 38,010 2.74 2.74 2.62 0 0 0
05/12/2011
2.74
 9,110 2.74 2.74 2.62 0 0 0
02/12/2011
2.74
 9,270 2.68 2.79 2.56 0 0 0
01/12/2011
2.68
 16,160 2.79 2.79 2.68 0 0 0
30/11/2011
2.79
 57,240 2.79 2.79 2.68 0 0 0
29/11/2011
2.79
 7,300 2.79 2.79 2.68 0 0 0
28/11/2011
2.79
 43,330 2.79 2.79 2.68 0 3,700 -0.0
25/11/2011
2.79
 33,520 2.79 2.85 2.68 0 0 0
24/11/2011
2.79
 13,660 2.91 2.96 2.79 0 3,500 -0.0
23/11/2011
2.91
 59,000 2.85 2.91 2.74 0 0 0
22/11/2011
2.85
 17,030 2.96 2.96 2.85 0 0 0
21/11/2011
2.96
 15,450 3.08 3.08 2.96 0 0 0
18/11/2011
3.08
 910 3.02 3.08 2.91 0 800 -0.0
17/11/2011
3.02
 10,470 3.13 3.19 3.02 0 3,010 -0.0
16/11/2011
3.13
 1,510 3.08 3.13 3.08 0 300 -0.0
15/11/2011
3.08
 12,230 3.02 3.08 2.91 0 3,000 -0.0
14/11/2011
3.02
 73,110 2.91 3.02 2.79 0 14,000 -0.1
11/11/2011
2.91
 69,310 2.96 2.96 2.85 0 3,010 -0.0
10/11/2011
2.96
 43,620 2.96 2.96 2.85 2,000 0 0.0
09/11/2011
2.96
 35,520 3.08 3.19 2.96 2,000 0 0.0
08/11/2011
3.08
 44,250 3.19 3.19 3.08 2,000 0 0.0
07/11/2011
3.19
 82,330 3.25 3.25 3.13 3,160 0 0.0
04/11/2011
3.25
 22,500 3.19 3.25 3.19 0 0 0
03/11/2011
3.19
 41,920 3.25 3.36 3.19 0 0 0
02/11/2011
3.25
 19,800 3.42 3.42 3.25 0 0 0
01/11/2011
3.42
 900 3.42 3.42 3.31 0 0 0
31/10/2011
3.42
 3,530 3.36 3.42 3.36 0 0 0
28/10/2011
3.36
 81,900 3.31 3.36 3.19 300 0 0.0
27/10/2011
3.31
 3,390 3.48 3.59 3.31 0 0 0
26/10/2011
3.48
 57,070 3.48 3.48 3.31 0 0 0
25/10/2011
3.48
 13,180 3.65 3.65 3.48 0 0 0
24/10/2011
3.65
 320 3.65 3.65 3.59 0 0 0
21/10/2011
3.65
 230 3.59 3.65 3.59 100 0 0.0
20/10/2011
3.59
 610 3.42 3.59 3.59 0 0 0
19/10/2011
3.42
 7,400 3.53 3.70 3.42 0 0 0
18/10/2011
3.53
 36,150 3.59 3.59 3.42 0 0 0
17/10/2011
3.59
 27,970 3.76 3.82 3.59 0 0 0
14/10/2011
3.76
 10 3.70 3.76 3.76 0 0 0
13/10/2011
3.70
 9,420 3.76 3.76 3.59 2,000 0 0.0
12/10/2011
3.76
 6,230 3.93 3.93 3.76 1,000 0 0.0
11/10/2011
3.93
 30 3.93 3.93 3.93 0 0 0
10/10/2011
3.93
 7,920 3.88 3.93 3.70 0 0 0
07/10/2011
3.88
 10 3.82 3.88 3.88 0 0 0
06/10/2011
3.82
 1,140 3.76 3.88 3.82 0 0 0
05/10/2011
3.76
 4,860 3.88 3.88 3.76 0 200 -0.0
04/10/2011
3.88
 2,760 3.93 3.93 3.82 0 0 0
03/10/2011
3.93
 3,030 3.88 3.93 3.82 0 0 0
30/09/2011
3.88
 3,010 3.82 3.88 3.76 0 0 0
29/09/2011
3.82
 13,620 3.93 3.93 3.82 0 0 0
28/09/2011
3.93
 5,650 3.93 3.99 3.93 0 0 0
27/09/2011
3.93
 1,400 3.93 3.99 3.82 0 380 -0.0
26/09/2011
3.93
 6,620 3.88 3.93 3.76 0 0 0
23/09/2011
3.88
 7,500 4.05 4.05 3.88 0 0 0
22/09/2011
4.05
 1,810 3.99 4.05 3.82 0 0 0
21/09/2011
3.99
 11,970 3.99 3.99 3.88 0 0 0
20/09/2011
3.99
 55,810 3.88 3.99 3.88 0 0 0
19/09/2011
3.88
 30,630 4.05 4.05 3.88 0 0 0
16/09/2011
4.05
 12,020 4.05 4.05 3.93 0 0 0
15/09/2011
4.05
 14,380 4.10 4.10 3.93 0 1,900 -0.0
14/09/2011
4.10
 136,250 4.10 4.27 4.10 0 0 0
13/09/2011
4.10
 94,310 3.93 4.10 3.88 0 0 0
12/09/2011
3.93
 6,820 4.05 4.05 3.88 0 0 0
09/09/2011
4.05
 31,310 4.05 4.10 4.05 0 0 0
08/09/2011: Cổ tức tiền mặt tỉ lệ: 10%
08/09/2011
4.05
 49,610 3.99 4.16 4.05 0 0 0
07/09/2011
3.99
 71,200 3.99 4.04 3.94 0 0 0
06/09/2011
3.99
 45,100 3.99 3.99 3.94 0 0 0
05/09/2011
3.99
 43,630 3.94 4.09 3.94 0 0 0
01/09/2011
3.94
 86,320 4.14 4.19 3.94 0 0 0
31/08/2011
4.14
 32,140 4.19 4.24 3.99 0 0 0
30/08/2011
4.19
 78,190 3.99 4.19 4.14 0 0 0
29/08/2011
3.99
 54,750 3.84 3.99 3.94 0 0 0
26/08/2011
3.84
 45,630 3.69 3.84 3.74 1,500 0 0.0
25/08/2011
3.69
 17,600 3.59 3.74 3.69 0 0 0
24/08/2011
3.59
 1,150 3.64 3.64 3.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |