Tổng Công ty Hàng hải Việt Nam - CTCP (mvn)

63
-1.30
(-2.02%)
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) 		16.90 36.34% 945,900 0 0
45.70
73.40
63
2 tháng
(2025-11-28) 		17.50 38.13% 1,007,000 0 0
43.10
73.40
63
3 tháng
(2025-10-29) 		16.70 35.76% 1,079,500 0 0
43.10
73.40
63
6 tháng
(2025-07-31) 		4.10 6.91% 1,363,000 0 0
43.10
73.40
63
12 tháng
(2025-02-03) 		-15.10 -19.24% 4,166,044 0 0
43.10
88.80
63
24 tháng
(2024-02-07) 		44.62 237.60% 10,584,850 0 0
15.78
88.80
63
36 tháng
(2023-02-13) 		46.12 266.87% 11,055,851 -500 -0.0
11.39
88.80
63
60 tháng
(2021-02-22) 		50.91 407.75% 13,367,361 -1,800 -0.1
10.89
88.80
63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
49.50
 66,048 45.30 52 44.30 0 0 0
12/11/2024
45.30
 107,443 49.50 49.50 44.10 0 0 0
11/11/2024
43.20
 29,565 42.20 43.20 39.70 0 0 0
08/11/2024
38.10
 59,650 33.20 38.10 33.20 0 0 0
07/11/2024
33.20
 7,871 31.80 34 31.80 0 0 0
06/11/2024
31.80
 3,113 30.30 32.90 29 0 0 0
05/11/2024
31
 4,814 30 31.20 30 0 0 0
04/11/2024
31.60
 5,651 32.30 32.30 31 0 0 0
01/11/2024
32.10
 3,713 32 33.40 32 0 0 0
31/10/2024
33.20
 5,747 33.40 33.40 31.10 0 0 0
30/10/2024
33.50
 1,581 33.80 33.80 32.40 0 0 0
29/10/2024
32
 17,248 33.60 33.60 31.30 0 0 0
28/10/2024
33.60
 2,619 33.70 33.70 33.60 0 0 0
25/10/2024
33
 2,459 34 34 33 0 0 0
24/10/2024
34
 1,243 34 34.10 34 0 0 0
23/10/2024
35
 6,107 34.20 35 34 0 0 0
22/10/2024
34.20
 11,154 34 35.30 34 0 0 0
21/10/2024
35.20
 1,439 34 35.20 34 0 0 0
18/10/2024
35
 2,857 35.20 35.20 34.60 0 0 0
17/10/2024
35.20
 2,709 35 35.20 34.40 0 0 0
16/10/2024
35.50
 1,726 35.80 35.80 34.60 0 0 0
15/10/2024
35.10
 2,408 35.10 35.70 35 0 0 0
14/10/2024
35.20
 3,504 36.50 36.50 35.20 0 0 0
11/10/2024
36
 4,966 37 37 35.20 0 0 0
10/10/2024
35.10
 4,370 35.10 35.10 35.10 0 0 0
09/10/2024
35.10
 3,940 35.10 35.10 35 0 0 0
08/10/2024
35.50
 1,653 35.60 35.60 35 0 0 0
07/10/2024
35.50
 2,918 35.50 36 35.50 0 0 0
04/10/2024
35.20
 6,614 35.80 35.80 35.10 0 0 0
03/10/2024
34.60
 7,047 36 36 34.60 0 0 0
02/10/2024
36
 3,414 36 36 36 0 0 0
01/10/2024
36
 11,600 37 37 36 0 0 0
30/09/2024
34.50
 6,599 36.20 36.20 34.10 0 0 0
27/09/2024: Cổ tức tiền mặt tỉ lệ: 0.39%
27/09/2024
35.10
 6,229 35 35.50 35 0 0 0
26/09/2024
35.86
 4,341 36.16 36.16 35.36 0 0 0
25/09/2024
36.06
 9,510 36.26 36.56 35.96 0 0 0
24/09/2024
36.16
 7,209 36.46 36.46 36.16 0 0 0
23/09/2024
36.06
 5,158 35.96 36.86 35.66 0 0 0
20/09/2024
36.06
 7,142 35.96 36.66 35.96 0 0 0
19/09/2024
35.96
 6,100 36.06 36.16 35.96 0 0 0
18/09/2024
36.36
 3,634 36.06 36.86 35.46 0 0 0
17/09/2024
36.06
 2,338 36.76 36.76 35.46 0 0 0
16/09/2024
36.56
 2,829 38.96 38.96 36.56 0 0 0
13/09/2024
37.06
 613 36.96 37.06 36.66 0 0 0
12/09/2024
36.46
 7,117 36.96 37.96 35.96 0 0 0
11/09/2024
36.56
 14,330 36.06 36.76 33.96 0 0 0
10/09/2024
36.46
 5,825 36.96 38.46 36.46 0 0 0
09/09/2024
37.26
 5,666 37.16 37.26 36.56 0 0 0
06/09/2024
37.06
 4,047 37.96 37.96 36.96 0 0 0
05/09/2024
37.96
 4,689 38.16 38.16 37.96 0 0 0
04/09/2024
38.26
 4,654 38.76 38.96 37.96 0 0 0
30/08/2024
38.76
 5,704 38.76 38.96 38.46 0 0 0
29/08/2024
38.76
 12,562 39.16 39.56 38.46 0 0 0
28/08/2024
39.36
 6,546 39.96 39.96 38.46 0 0 0
27/08/2024
39.56
 11,682 38.86 39.96 37.96 0 0 0
26/08/2024
38.86
 16,634 39.06 39.86 36.96 0 0 0
23/08/2024
39.46
 11,440 38.86 39.46 38.66 0 0 0
22/08/2024
39.96
 15,830 40.16 40.46 39.16 0 0 0
21/08/2024
40.16
 19,863 39.96 41.55 38.96 0 0 0
20/08/2024
40.56
 20,416 41.45 41.45 39.96 0 0 0
19/08/2024
41.06
 10,306 41.16 41.45 40.96 0 0 0
16/08/2024
41.45
 11,448 40.76 41.45 40.56 0 0 0
15/08/2024
41.26
 6,680 41.16 41.75 39.96 0 0 0
14/08/2024
41.26
 9,568 40.96 41.45 40.96 0 0 0
13/08/2024
40.96
 12,235 40.46 42.15 39.96 0 0 0
12/08/2024
41.95
 5,545 42.45 42.55 39.96 0 0 0
09/08/2024
42.85
 17,030 43.45 43.45 41.95 0 0 0
08/08/2024
43.45
 43,181 40.96 43.85 40.46 0 0 0
07/08/2024
40.26
 9,189 39.56 41.75 39.56 0 0 0
06/08/2024
40.66
 11,061 40.16 40.66 37.46 0 0 0
05/08/2024
38.96
 24,468 39.56 42.85 34.96 0 0 0
02/08/2024
41.95
 16,125 38.56 41.95 36.76 0 0 0
01/08/2024
37.96
 17,275 41.55 42.55 37.36 0 0 0
31/07/2024
40.76
 19,643 42.95 42.95 40.76 0 0 0
30/07/2024
43.85
 17,149 45.15 45.35 41.95 0 0 0
29/07/2024
45.45
 27,620 47.05 47.05 43.95 0 0 0
26/07/2024
41.45
 50,279 45.95 45.95 39.76 0 0 0
25/07/2024
45.95
 44,983 49.25 49.25 44.65 0 0 0
24/07/2024
42.95
 22,006 41.95 42.95 41.95 0 0 0
23/07/2024
38.56
 22,516 33.36 38.56 33.36 0 0 0
22/07/2024
33.06
 24,815 36.06 36.36 31.97 0 0 0
19/07/2024
36.36
 14,940 37.96 37.96 35.06 0 0 0
18/07/2024
37.96
 30,594 41.06 41.06 36.76 0 0 0
17/07/2024
39.96
 43,954 45.05 45.05 39.96 0 0 0
16/07/2024
43.45
 32,467 47.65 52.94 43.15 0 0 0
15/07/2024
47.05
 36,197 49.75 49.75 46.95 0 0 0
12/07/2024
49.95
 49,922 51.04 52.84 49.55 0 0 0
11/07/2024
50.64
 17,695 51.94 52.74 50.45 0 0 0
10/07/2024
52.54
 26,765 54.44 54.94 51.04 0 0 0
09/07/2024
51.34
 45,993 50.05 52.94 50.05 0 0 0
08/07/2024
52.84
 43,245 52.94 55.94 49.95 0 0 0
05/07/2024
52.94
 54,966 54.74 57.94 48.15 0 0 0
04/07/2024
54.74
 63,889 54.94 55.14 51.94 0 0 0
03/07/2024
49.05
 41,832 42.65 49.05 42.65 0 0 0
02/07/2024
43.25
 49,629 44.95 44.95 41.06 0 0 0
01/07/2024
45.85
 62,788 48.95 49.95 45.85 0 0 0
28/06/2024
52.44
 102,688 61.23 61.43 52.24 0 0 0
27/06/2024
58.34
 45,502 69.92 69.92 57.94 0 0 0
26/06/2024
63.43
 92,281 55.24 64.33 55.24 0 0 0
25/06/2024
54.94
 123,555 61.93 61.93 54.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |