CTCP Vận tải Biển Vinaship (vna)

17
-0.20
(-1.16%)
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
(2025-11-04) 		-0.70 -3.89% 32,600 0 0
16.20
18
17.30
2 tháng
(2025-10-06) 		-0.50 -2.81% 89,700 0 0
16.10
18.10
17.30
3 tháng
(2025-09-05) 		-1.40 -7.49% 156,100 0 0
16.10
19
17.30
6 tháng
(2025-06-09) 		-2.27 -11.61% 360,700 0 0
16.10
20.90
17.30
12 tháng
(2024-12-09) 		-5.37 -23.70% 1,245,989 -1,751 -0.0
16.10
25.68
17.30
24 tháng
(2023-12-15) 		5.96 52.53% 7,616,396 -10,396 -0.2
10.03
26.26
17.30
36 tháng
(2022-12-20) 		0.54 3.24% 9,369,683 -36,196 -0.8
10.03
26.26
17.30
60 tháng
(2020-12-30) 		15.02 658.84% 123,630,956 -233,974 -10.1
2.11
30.21
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
21.77
 133,351 20.52 21.77 20.52 0 0 0
21/06/2024
19.55
 209,605 17.50 19.55 17.27 0 0 0
20/06/2024
17.16
 68,100 17.55 17.55 16.70 0 0 0
19/06/2024
17.33
 26,458 18.52 18.52 16.98 0 0 0
18/06/2024
17.55
 45,820 17.04 17.61 17.04 0 0 0
17/06/2024
17.10
 175,509 16.98 17.67 16.70 0 0 0
14/06/2024
16.76
 76,620 18.52 18.52 16.64 0 0 0
13/06/2024
16.13
 31,100 16.13 16.30 15.67 0 0 0
12/06/2024
16.07
 74,105 15.96 17.10 15.90 0 0 0
11/06/2024
16.41
 75,209 15.39 16.53 15.22 0 0 0
10/06/2024
15.22
 100,005 14.25 15.22 14.25 0 0 0
07/06/2024
13.56
 7,600 13.11 13.68 13.11 0 0 0
06/06/2024
13.11
 30,800 14.76 14.76 13.05 0 0 0
05/06/2024
12.94
 18,003 13.17 13.17 12.94 0 0 0
04/06/2024
13.22
 84,605 13.11 13.22 12.99 0 0 0
03/06/2024
13.22
 7,401 12.94 13.68 12.94 0 0 0
31/05/2024
13.11
 17,134 13.85 13.96 12.99 0 0 0
30/05/2024
13.96
 5,300 14.02 14.02 13.51 0 0 0
29/05/2024
14.13
 87,457 12.65 14.42 12.54 0 0 0
28/05/2024
12.54
 14,260 12.25 12.65 12.25 0 0 0
27/05/2024
12.54
 7,581 12.25 12.54 12.08 0 0 0
24/05/2024
12.71
 28,629 12.65 12.88 12.42 0 0 0
23/05/2024
12.82
 12,450 12.08 12.82 12.08 0 0 0
22/05/2024
12.82
 34,607 11.91 13.05 11.51 0 0 0
21/05/2024
11.80
 7,225 11.68 11.80 11.51 0 0 0
20/05/2024
11.80
 4,500 11.91 11.97 11.51 0 0 0
17/05/2024
11.85
 5,000 11.97 11.97 11.85 0 0 0
16/05/2024
12.31
 13,100 11.40 12.31 11.40 0 0 0
15/05/2024
11.34
 24,000 11.11 11.63 11.11 0 0 0
14/05/2024
11.34
 15,400 11.11 11.34 11.11 0 0 0
13/05/2024
10.94
 1,400 11.34 11.34 10.94 0 0 0
10/05/2024
11.34
 2,900 11.40 11.40 11.34 0 0 0
09/05/2024
11.40
 12,908 11.34 11.80 11.11 0 0 0
08/05/2024
11.23
 4,800 11.63 12.08 11.11 0 0 0
07/05/2024
10.66
 300 10.71 10.71 10.66 0 0 0
06/05/2024
10.71
 5,400 10.89 10.89 10.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |