CTCP Vận tải Biển Vinaship (vna)

16.90
0.80
(4.97%)
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)
13/11/2024
23.16
 18,610 23.64 23.64 22.38 0 0 0
12/11/2024
23.93
 11,382 24.03 24.22 23.64 0 0 0
11/11/2024
24.03
 57,973 22.48 24.80 22.48 0 0 0
08/11/2024
22.28
 6,501 22.67 22.67 22.28 0 0 0
07/11/2024
22.96
 8,800 22.38 22.96 22.38 0 0 0
06/11/2024
23.06
 1,161 22.38 23.06 22.38 0 0 0
05/11/2024
22.58
 1,640 23.16 23.25 22.58 0 0 0
04/11/2024
23.16
 1,296 23.25 23.25 23.16 0 0 0
01/11/2024
22.87
 2,110 23.35 23.74 22.87 0 0 0
31/10/2024
24.13
 1,617 23.45 24.22 22.58 0 0 0
30/10/2024
23.25
 3,320 23.74 23.84 23.25 0 0 0
29/10/2024
23.74
 611 24.03 24.22 23.74 0 0 0
28/10/2024
23.35
 415 23.35 23.35 23.35 0 0 0
25/10/2024
24.22
 3,183 23.25 24.42 23.16 0 0 0
24/10/2024
23.93
 1,601 23.54 24.03 23.54 0 0 0
23/10/2024
24.90
 4,523 23.45 24.90 23.45 0 0 0
22/10/2024
24.90
 6,405 22.87 24.90 22.77 0 0 0
21/10/2024
24.51
 10,589 23.54 24.51 23.45 0 0 0
18/10/2024
24.32
 1,740 24.80 25.48 24.22 0 0 0
17/10/2024
24.80
 6,208 23.93 25.09 23.84 0 0 0
16/10/2024
25.29
 453 24.22 25.29 24.22 0 0 0
15/10/2024
25.09
 15,202 25.68 25.68 24.80 0 0 0
14/10/2024
24.80
 3,821 25.68 26.16 24.32 0 0 0
11/10/2024
25.87
 36,364 25.00 25.97 24.90 0 0 0
10/10/2024
26.16
 35,695 25.19 26.16 23.25 0 0 0
09/10/2024
25.19
 39,407 25.48 26.06 24.42 0 0 0
08/10/2024
25.29
 16,745 25.09 25.68 25.09 0 0 0
07/10/2024
25.68
 111,738 22.38 25.68 22.28 0 0 0
04/10/2024
23.35
 16,226 24.13 25.09 23.16 0 0 0
03/10/2024
23.93
 29,046 24.32 24.61 23.93 0 0 0
02/10/2024
25.19
 113,732 25.09 25.29 24.03 0 0 0
01/10/2024
25.68
 25,370 26.45 26.45 24.80 0 0 0
30/09/2024
26.26
 173,791 24.90 26.94 24.80 0 0 0
27/09/2024
24.13
 104,113 21.70 24.22 21.61 0 0 0
26/09/2024
22.58
 49,383 23.25 25.19 21.90 0 0 0
25/09/2024
22.38
 36,360 23.25 23.74 22.09 0 0 0
24/09/2024
23.06
 182,143 22.28 23.16 21.80 0 0 0
23/09/2024
22.96
 254,384 20.73 23.06 20.35 0 0 0
20/09/2024
20.64
 83,037 20.35 20.93 20.35 0 0 0
19/09/2024
20.35
 103,676 19.28 20.64 19.28 0 0 0
18/09/2024
19.38
 79,481 18.41 19.38 18.41 0 6,634 -0.1
17/09/2024
18.31
 7,560 18.31 18.31 17.44 0 0 0
16/09/2024
18.99
 23,199 19.28 19.28 18.80 0 0 0
13/09/2024
19.57
 188,240 18.51 19.77 18.31 0 0 0
12/09/2024
18.99
 53,526 16.57 18.99 16.47 0 0 0
11/09/2024
16.57
 9,224 16.57 16.76 16.47 0 0 0
10/09/2024
16.57
 5,215 16.76 16.76 16.37 0 0 0
09/09/2024
16.67
 17,849 16.67 17.05 16.67 0 0 0
06/09/2024
17.05
 8,755 17.05 17.05 17.05 0 0 0
05/09/2024
16.96
 20,123 16.96 17.63 16.96 0 0 0
04/09/2024
17.05
 14,749 16.76 17.05 16.76 0 0 0
30/08/2024
17.05
 14,606 17.05 17.05 17.05 0 0 0
29/08/2024
16.96
 63,908 17.05 17.15 16.96 0 0 0
28/08/2024
16.96
 14,893 17.15 17.63 16.96 0 0 0
27/08/2024
17.44
 45,300 17.34 17.54 16.47 0 11 -0.0
26/08/2024
17.34
 83,558 18.31 18.31 17.05 0 0 0
23/08/2024
18.41
 1,512 18.89 19.18 18.41 0 0 0
22/08/2024
18.70
 17,714 19.18 19.18 18.31 0 0 0
21/08/2024
19.09
 19,703 20.35 20.35 19.09 0 0 0
20/08/2024
19.18
 23,154 18.51 19.86 18.51 0 0 0
19/08/2024
19.18
 9,565 19.38 19.38 19.18 0 0 0
16/08/2024
20.35
 80,259 19.38 21.32 17.63 0 0 0
15/08/2024
18.60
 47,281 17.83 20.15 17.83 0 0 0
14/08/2024
18.22
 70,717 16.67 18.70 16.28 0 0 0
13/08/2024
16.47
 22,215 16.37 16.47 15.99 0 0 0
12/08/2024
15.70
 15,189 15.21 16.86 14.82 0 0 0
09/08/2024
15.02
 22,773 15.11 15.11 14.53 0 0 0
08/08/2024
15.02
 2,229 16.47 16.47 14.92 0 0 0
07/08/2024
15.11
 12,602 15.50 15.50 15.02 0 0 0
06/08/2024
15.41
 3,700 15.50 15.60 15.41 0 0 0
05/08/2024
15.31
 12,261 15.89 16.37 15.31 0 0 0
02/08/2024
15.99
 20,579 15.02 16.47 14.63 0 0 0
01/08/2024
15.70
 25,467 16.67 17.05 15.70 0 0 0
31/07/2024
16.57
 16,735 16.76 16.76 16.08 0 0 0
30/07/2024
16.57
 34,134 16.67 17.15 16.47 0 0 0
29/07/2024
17.34
 18,205 17.25 17.63 16.76 0 0 0
26/07/2024
16.96
 7,300 17.25 17.25 16.96 0 0 0
25/07/2024
16.57
 8,700 17.92 17.92 16.47 0 0 0
24/07/2024
17.05
 5,408 17.92 17.92 16.47 0 0 0
23/07/2024
16.67
 24,307 16.86 16.96 16.47 0 0 0
22/07/2024
16.47
 26,289 17.83 17.83 16.47 0 0 0
19/07/2024
16.96
 16,700 16.86 17.92 16.86 0 0 0
18/07/2024
17.54
 78,444 18.22 18.22 15.60 0 0 0
17/07/2024
18.22
 59,949 19.67 19.67 17.73 0 0 0
16/07/2024
19.28
 56,818 20.54 20.73 19.09 0 0 0
15/07/2024
20.54
 25,362 21.12 21.12 20.25 0 0 0
12/07/2024
20.73
 45,410 22.19 22.67 20.06 0 0 0
11/07/2024
21.70
 45,210 22.77 22.77 21.22 0 0 0
10/07/2024
21.80
 51,805 21.70 22.28 21.32 0 0 0
09/07/2024
21.90
 40,490 21.99 22.09 21.41 0 0 0
08/07/2024
22.09
 69,401 21.03 23.25 21.03 0 0 0
05/07/2024
20.83
 69,283 22.19 22.28 20.64 0 0 0
04/07/2024
21.80
 57,730 21.80 23.16 19.38 0 0 0
03/07/2024
21.61
 57,920 20.93 22.67 20.44 0 0 0
02/07/2024
20.54
 47,709 22.38 22.38 20.15 0 0 0
01/07/2024
22.28
 64,940 24.03 25.09 20.35 0 0 0
28/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/70 (Volume + 70%, Ratio=0.70)
28/06/2024
23.16
 174,292 21.32 23.16 20.15 0 0 0
27/06/2024
19.04
 125,430 21.09 21.54 18.69 0 0 0
26/06/2024
21.09
 67,273 22.17 23.31 21.09 0 0 0
25/06/2024
21.94
 176,157 21.94 24.96 19.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |