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)
21/06/2012
2.41
 25,130 2.46 2.52 2.41 0 0 0
20/06/2012
2.46
 10,520 2.52 2.52 2.41 0 0 0
19/06/2012
2.52
 8,520 2.52 2.52 2.46 0 0 0
18/06/2012
2.52
 23,690 2.46 2.52 2.46 0 0 0
15/06/2012
2.46
 16,330 2.46 2.46 2.41 0 0 0
14/06/2012
2.46
 15,840 2.41 2.46 2.41 0 0 0
13/06/2012
2.41
 11,600 2.35 2.46 2.35 0 0 0
12/06/2012
2.35
 6,820 2.46 2.46 2.35 0 0 0
11/06/2012
2.46
 26,800 2.57 2.57 2.46 0 0 0
08/06/2012
2.57
 20,320 2.57 2.63 2.52 0 0 0
07/06/2012
2.57
 29,700 2.46 2.57 2.52 0 0 0
06/06/2012
2.46
 92,680 2.35 2.46 2.35 10 2,210 -0.0
05/06/2012
2.35
 2,140 2.24 2.35 2.30 0 790 -0.0
04/06/2012
2.24
 177,480 2.35 2.35 2.24 3,000 0 0.0
01/06/2012
2.35
 27,840 2.41 2.41 2.35 0 0 0
31/05/2012
2.41
 75,690 2.52 2.52 2.41 3,000 0 0.0
30/05/2012
2.52
 13,310 2.46 2.57 2.52 0 0 0
29/05/2012
2.46
 41,300 2.57 2.57 2.46 0 0 0
28/05/2012
2.57
 30,050 2.68 2.68 2.57 2,680 0 0.0
25/05/2012
2.68
 34,570 2.57 2.68 2.57 0 0 0
24/05/2012
2.57
 67,050 2.63 2.74 2.57 0 19,000 -0.1
23/05/2012
2.63
 57,830 2.74 2.79 2.63 1,000 0 0.0
22/05/2012
2.74
 95,910 2.85 2.85 2.74 0 0 0
21/05/2012
2.85
 65,310 2.74 2.85 2.68 0 0 0
18/05/2012
2.74
 155,030 2.79 2.90 2.68 3,000 3,000 -0.0
17/05/2012
2.79
 117,770 2.90 3.01 2.79 0 0 0
16/05/2012
2.90
 186,960 3.01 3.06 2.90 0 0 0
15/05/2012
3.01
 127,340 3.12 3.12 3.01 0 0 0
14/05/2012
3.12
 242,630 3.28 3.28 3.12 4,000 0 0.0
11/05/2012
3.28
 158,920 3.45 3.45 3.28 0 0 0
10/05/2012
3.45
 191,270 3.45 3.56 3.28 10,000 1,000 0.1
09/05/2012
3.45
 417,290 3.28 3.45 3.34 0 0 0
08/05/2012
3.28
 1,001,540 3.17 3.28 3.06 2,000 66,800 -0.4
07/05/2012
3.17
 103,440 3.34 3.34 3.17 500 0 0.0
04/05/2012
3.34
 39,950 3.50 3.50 3.34 0 0 0
03/05/2012
3.50
 319,340 3.50 3.50 3.34 1,000 0 0.0
02/05/2012
3.50
 974,440 3.34 3.50 3.50 0 0 0
27/04/2012
3.34
 198,140 3.23 3.34 3.34 0 0 0
26/04/2012
3.23
 113,840 3.12 3.23 3.23 0 0 0
25/04/2012
3.12
 232,120 3.01 3.12 3.01 0 0 0
24/04/2012
3.01
 90,030 3.01 3.06 3.01 0 0 0
23/04/2012
3.01
 58,690 3.12 3.12 3.01 0 0 0
20/04/2012
3.12
 166,550 3.17 3.23 3.06 0 0 0
19/04/2012
3.17
 441,780 3.06 3.17 3.12 0 2,000 -0.0
18/04/2012
3.06
 298,340 2.95 3.06 2.95 0 0 0
17/04/2012
2.95
 91,660 2.90 2.95 2.90 0 590 -0.0
16/04/2012
2.90
 159,510 2.85 2.95 2.85 3,000 0 0.0
13/04/2012
2.85
 112,870 2.85 2.90 2.85 21,000 0 0.1
12/04/2012
2.85
 73,330 2.85 2.90 2.85 0 0 0
11/04/2012
2.85
 95,690 2.79 2.85 2.79 0 0 0
10/04/2012
2.79
 48,910 2.85 2.85 2.74 0 0 0
09/04/2012
2.85
 17,960 2.85 2.90 2.85 0 0 0
06/04/2012
2.85
 21,950 2.85 2.85 2.79 0 0 0
05/04/2012
2.85
 10,590 2.85 2.85 2.79 0 0 0
04/04/2012
2.85
 52,630 2.85 2.90 2.79 0 0 0
03/04/2012
2.85
 78,790 2.85 2.85 2.74 0 0 0
30/03/2012
2.85
 101,460 2.95 2.95 2.85 2,000 300 0.0
29/03/2012
2.95
 34,020 3.01 3.01 2.95 0 0 0
28/03/2012
3.01
 36,110 3.01 3.06 2.95 0 0 0
27/03/2012
3.01
 339,600 3.01 3.12 3.01 0 2,000 -0.0
26/03/2012
3.01
 173,070 2.90 3.01 2.90 0 2,000 -0.0
23/03/2012
2.90
 84,570 2.85 2.95 2.85 0 0 0
22/03/2012
2.85
 128,840 2.74 2.85 2.74 0 3,000 -0.0
21/03/2012
2.74
 61,510 2.63 2.74 2.52 20,000 0 0.1
20/03/2012
2.63
 21,200 2.68 2.68 2.63 0 0 0
19/03/2012
2.68
 18,700 2.74 2.74 2.68 0 0 0
16/03/2012
2.74
 13,970 2.68 2.74 2.68 0 0 0
15/03/2012
2.68
 12,560 2.63 2.68 2.52 0 0 0
14/03/2012
2.63
 25,000 2.74 2.74 2.63 0 0 0
13/03/2012
2.74
 1,190 2.63 2.74 2.52 0 0 0
12/03/2012
2.63
 0 2.74 2.63 2.63 0 0 0
09/03/2012
2.74
 710 2.74 2.74 2.68 0 0 0
08/03/2012
2.74
 65,910 2.85 2.85 2.74 0 0 0
07/03/2012
2.85
 6,930 2.85 2.85 2.74 1,000 0 0.0
06/03/2012
2.85
 36,210 2.85 2.95 2.85 0 0 0
05/03/2012
2.85
 14,020 2.74 2.85 2.79 0 3,980 -0.0
02/03/2012
2.74
 12,790 2.68 2.74 2.63 0 0 0
01/03/2012
2.68
 15,610 2.68 2.68 2.63 0 0 0
29/02/2012
2.68
 510 2.63 2.68 2.68 0 0 0
28/02/2012
2.63
 29,360 2.74 2.79 2.63 0 0 0
27/02/2012
2.74
 6,640 2.68 2.74 2.74 0 0 0
24/02/2012
2.68
 21,620 2.57 2.68 2.52 0 0 0
23/02/2012
2.57
 18,020 2.46 2.57 2.46 0 0 0
22/02/2012
2.46
 27,720 2.46 2.46 2.41 0 0 0
21/02/2012
2.46
 6,230 2.46 2.57 2.46 0 0 0
20/02/2012
2.46
 2,340 2.35 2.46 2.46 0 0 0
17/02/2012
2.35
 10,910 2.41 2.41 2.35 0 0 0
16/02/2012
2.41
 6,000 2.30 2.41 2.35 0 1,000 -0.0
15/02/2012
2.30
 510 2.24 2.35 2.30 0 10 -0.0
14/02/2012
2.24
 1,020 2.30 2.41 2.24 0 1,020 -0.0
13/02/2012
2.30
 110 2.41 2.46 2.30 0 0 0
10/02/2012
2.41
 31,880 2.52 2.52 2.41 0 10,000 -0.0
09/02/2012
2.52
 23,340 2.52 2.57 2.41 0 8,500 -0.0
08/02/2012
2.52
 27,550 2.41 2.52 2.41 1,010 0 0.0
07/02/2012
2.41
 16,910 2.41 2.41 2.35 0 0 0
06/02/2012
2.41
 5,950 2.35 2.41 2.30 0 0 0
03/02/2012
2.35
 14,590 2.46 2.46 2.35 0 0 0
02/02/2012
2.46
 23,060 2.41 2.46 2.35 0 0 0
01/02/2012
2.41
 22,180 2.41 2.41 2.30 0 4,960 -0.0
31/01/2012
2.41
 7,700 2.30 2.41 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |