CTCP Vận tải Biển Vinaship (vna)

16.10
2.10
(15%)
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
(2026-04-01) 		0.80 5.23% 82,500 -3,400 0
15
17
16.10
2 tháng
(2026-03-02) 		-1.80 -10.06% 218,600 -3,400 0
14.30
18.10
16.10
3 tháng
(2026-02-02) 		-0.40 -2.42% 240,700 -3,900 -0.0
14.30
18.10
16.10
6 tháng
(2025-11-03) 		-2 -11.05% 308,400 -3,900 -0.0
14.30
18.30
16.10
12 tháng
(2025-05-06) 		-1.82 -10.18% 725,000 -3,900 -0.0
14.30
20.90
16.10
24 tháng
(2024-05-13) 		5.16 47.13% 7,253,015 -12,296 -0.2
10.94
26.26
16.10
36 tháng
(2023-05-17) 		1.45 9.92% 9,157,717 -35,596 -0.7
10.03
26.26
16.10
60 tháng
(2021-05-27) 		12.51 348.38% 98,830,699 -226,384 -10.1
3.59
30.21
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/03/2012
2.85
 12,790 2.79 2.85 2.74 0 0 0
01/03/2012
2.79
 15,610 2.79 2.79 2.74 0 0 0
29/02/2012
2.79
 510 2.74 2.79 2.79 0 0 0
28/02/2012
2.74
 29,360 2.85 2.91 2.74 0 0 0
27/02/2012
2.85
 6,640 2.79 2.85 2.85 0 0 0
24/02/2012
2.79
 21,620 2.68 2.79 2.62 0 0 0
23/02/2012
2.68
 18,020 2.56 2.68 2.56 0 0 0
22/02/2012
2.56
 27,720 2.56 2.56 2.51 0 0 0
21/02/2012
2.56
 6,230 2.56 2.68 2.56 0 0 0
20/02/2012
2.56
 2,340 2.45 2.56 2.56 0 0 0
17/02/2012
2.45
 10,910 2.51 2.51 2.45 0 0 0
16/02/2012
2.51
 6,000 2.39 2.51 2.45 0 1,000 -0.0
15/02/2012
2.39
 510 2.34 2.45 2.39 0 10 -0.0
14/02/2012
2.34
 1,020 2.39 2.51 2.34 0 1,020 -0.0
13/02/2012
2.39
 110 2.51 2.56 2.39 0 0 0
10/02/2012
2.51
 31,880 2.62 2.62 2.51 0 10,000 -0.0
09/02/2012
2.62
 23,340 2.62 2.68 2.51 0 8,500 -0.0
08/02/2012
2.62
 27,550 2.51 2.62 2.51 1,010 0 0.0
07/02/2012
2.51
 16,910 2.51 2.51 2.45 0 0 0
06/02/2012
2.51
 5,950 2.45 2.51 2.39 0 0 0
03/02/2012
2.45
 14,590 2.56 2.56 2.45 0 0 0
02/02/2012
2.56
 23,060 2.51 2.56 2.45 0 0 0
01/02/2012
2.51
 22,180 2.51 2.51 2.39 0 4,960 -0.0
31/01/2012
2.51
 7,700 2.39 2.51 2.39 0 0 0
30/01/2012
2.39
 8,400 2.28 2.39 2.34 0 0 0
20/01/2012
2.28
 1,510 2.28 2.34 2.28 0 0 0
19/01/2012
2.28
 1,250 2.28 2.28 2.28 0 0 0
18/01/2012
2.28
 910 2.28 2.34 2.28 0 0 0
17/01/2012
2.28
 3,000 2.28 2.28 2.28 0 0 0
16/01/2012
2.28
 9,930 2.22 2.28 2.22 0 20 -0
13/01/2012
2.22
 9,210 2.17 2.22 2.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |