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
(2026-05-18) 		-1.10 -6.43% 28,100 -100 0
15.40
17.10
16
2 tháng
(2026-04-20) 		-0.70 -4.19% 711,900 -3,500 0
15
20.60
16
3 tháng
(2026-03-19) 		1.40 9.59% 773,200 -3,500 0
14.30
20.60
16
6 tháng
(2025-12-19) 		-1.50 -8.57% 933,100 -4,000 -0.0
14.30
20.60
16
12 tháng
(2025-06-23) 		-2.51 -13.54% 1,297,400 -4,000 -0.0
14.30
20.90
16
24 tháng
(2024-06-27) 		-3.04 -15.95% 6,231,451 -12,396 -0.2
14.30
26.26
16
36 tháng
(2023-07-03) 		1.12 7.56% 9,449,196 -37,696 -0.7
10.03
26.26
16
60 tháng
(2021-07-13) 		6.65 71.18% 88,849,101 -251,384 -10.5
9.29
30.21
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |