CTCP Giao nhận Kho vận Ngoại Thương Việt Nam (vin)

17.80
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
(2025-12-29) 		-0.40 -2.20% 10,200 0 0
17.20
18.20
17.80
2 tháng
(2025-11-28) 		0.80 4.71% 44,900 0 0
17
19.60
17.80
3 tháng
(2025-10-29) 		0.70 4.09% 69,600 -100 -0.0
16.50
19.60
17.80
6 tháng
(2025-07-31) 		1.30 7.88% 113,000 -12,700 -0.2
16
19.60
17.80
12 tháng
(2025-02-03) 		3.03 20.54% 617,152 -26,157 -0.4
11.79
19.60
17.80
24 tháng
(2024-02-07) 		-0.13 -0.75% 746,944 -31,757 -0.5
11.79
21.08
17.80
36 tháng
(2023-02-13) 		1.12 6.72% 868,593 -30,957 -0.5
11.79
22.10
17.80
60 tháng
(2021-02-22) 		7.10 66.38% 2,749,739 -10,257 -0.2
9.67
36.76
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
18.03
 0 18.03 18.03 18.03 0 0 0
21/06/2024
18.03
 0 18.03 18.03 18.03 0 0 0
20/06/2024
18.03
 0 18.03 18.03 18.03 0 0 0
19/06/2024
18.03
 0 18.03 18.03 18.03 0 0 0
18/06/2024
18.03
 0 18.03 18.03 18.03 0 0 0
17/06/2024
18.03
 0 18.03 18.03 18.03 0 0 0
14/06/2024
18.03
 0 18.03 18.03 18.03 0 0 0
13/06/2024: Cổ tức tiền mặt tỉ lệ: 7%
13/06/2024
18.03
 0 18.03 18.03 18.03 0 0 0
12/06/2024
18.03
 18 18.03 18.03 18.03 0 0 0
11/06/2024
18.03
 3,000 18.03 18.03 18.03 0 1,000 -0.0
10/06/2024
18.03
 0 18.03 18.03 18.03 0 0 0
07/06/2024
18.03
 200 18.03 18.03 18.03 0 0 0
06/06/2024
18.03
 300 18.03 18.03 18.03 0 300 -0.0
05/06/2024
19.41
 200 19.41 19.41 19.41 0 200 -0.0
04/06/2024
19.41
 0 19.41 19.41 19.41 0 0 0
03/06/2024
19.41
 0 19.41 19.41 19.41 0 0 0
31/05/2024
19.41
 10 19.41 19.41 19.41 0 0 0
30/05/2024
19.41
 0 19.41 19.41 19.41 0 0 0
29/05/2024
19.41
 0 19.41 19.41 19.41 0 0 0
28/05/2024
19.41
 0 19.41 19.41 19.41 0 0 0
27/05/2024
19.41
 0 19.41 19.41 19.41 0 0 0
24/05/2024
19.41
 0 19.41 19.41 19.41 0 0 0
23/05/2024
19.41
 0 19.41 19.41 19.41 0 0 0
22/05/2024
19.41
 0 19.41 19.41 19.41 0 0 0
21/05/2024
19.41
 0 19.41 19.41 19.41 0 0 0
20/05/2024
19.41
 0 19.41 19.41 19.41 0 0 0
17/05/2024
19.41
 1 19.41 19.41 19.41 0 0 0
16/05/2024
19.41
 10 19.41 19.41 19.41 0 0 0
15/05/2024
19.41
 0 19.41 19.41 19.41 0 0 0
14/05/2024
19.41
 0 19.41 19.41 19.41 0 0 0
13/05/2024
19.41
 200 19.41 19.41 19.41 0 0 0
10/05/2024
19.41
 0 19.41 19.41 19.41 0 0 0
09/05/2024
19.41
 2 19.41 19.41 19.41 0 0 0
08/05/2024
19.41
 0 19.41 19.41 19.41 0 0 0
07/05/2024
19.41
 0 19.41 19.41 19.41 0 0 0
06/05/2024
19.41
 0 19.41 19.41 19.41 0 0 0
03/05/2024
19.41
 4 19.41 19.41 19.41 0 0 0
02/05/2024
19.41
 0 19.41 19.41 19.41 0 0 0
26/04/2024
19.41
 0 19.41 19.41 19.41 0 0 0
25/04/2024
19.41
 18 19.41 19.41 19.41 0 0 0
24/04/2024
19.97
 100 19.41 19.41 19.41 0 0 0
23/04/2024
19.97
 0 19.97 19.97 19.97 0 0 0
22/04/2024
19.88
 3,600 23.48 23.48 19.88 0 0 0
19/04/2024
20.80
 0 20.80 20.80 20.80 0 0 0
17/04/2024
20.80
 0 20.80 20.80 20.80 0 0 0
16/04/2024
20.80
 13 20.80 20.80 20.80 0 0 0
15/04/2024
20.80
 1,019 20.80 20.80 20.80 0 0 0
12/04/2024
21.08
 0 21.08 21.08 21.08 0 0 0
11/04/2024
21.08
 14 21.08 21.08 21.08 0 0 0
10/04/2024
21.08
 0 21.08 21.08 21.08 0 0 0
09/04/2024
21.08
 0 21.08 21.08 21.08 0 0 0
08/04/2024
21.08
 2,010 21.08 21.08 21.08 0 0 0
05/04/2024
18.67
 0 18.67 18.67 18.67 0 0 0
04/04/2024
18.67
 800 18.67 18.67 18.67 0 0 0
03/04/2024
18.67
 2,000 18.67 18.67 18.67 0 0 0
02/04/2024
18.49
 0 18.49 18.49 18.49 0 0 0
01/04/2024
18.49
 110 18.49 18.49 18.49 0 0 0
29/03/2024
18.49
 1 18.49 18.49 18.49 0 0 0
28/03/2024
18.49
 605 18.49 18.49 18.49 0 0 0
27/03/2024
17.57
 183 17.57 17.57 17.57 0 0 0
26/03/2024
17.57
 10 17.57 17.57 17.57 0 0 0
25/03/2024
17.57
 0 17.57 17.57 17.57 0 0 0
22/03/2024
17.57
 0 17.57 17.57 17.57 0 0 0
21/03/2024
17.57
 1 17.57 17.57 17.57 0 0 0
20/03/2024
17.57
 126 17.57 17.57 17.57 0 0 0
19/03/2024
19.51
 27 19.51 19.51 19.51 0 0 0
18/03/2024
19.51
 521 19.51 19.51 19.51 0 0 0
15/03/2024
19.60
 85 19.60 19.60 19.60 0 0 0
14/03/2024
19.60
 1 19.60 19.60 19.60 0 0 0
13/03/2024
19.60
 0 19.60 19.60 19.60 0 0 0
12/03/2024
19.60
 10 19.60 19.60 19.60 0 0 0
11/03/2024
19.60
 1 19.60 19.60 19.60 0 0 0
08/03/2024
19.60
 103 19.60 19.60 19.60 0 0 0
07/03/2024
17.66
 0 17.66 17.66 17.66 0 0 0
06/03/2024
17.66
 214 17.66 17.66 17.66 0 0 0
05/03/2024
20.15
 1 20.15 20.15 20.15 0 0 0
04/03/2024
20.15
 217 20.15 20.15 20.15 0 0 0
01/03/2024
18.58
 1,217 18.58 18.58 18.58 0 0 0
29/02/2024
18.58
 508 18.58 18.58 18.58 0 0 0
28/02/2024
18.58
 310 18.49 18.58 18.49 0 0 0
27/02/2024
16.27
 0 16.27 16.27 16.27 0 0 0
26/02/2024
16.27
 115 16.27 16.27 16.27 0 100 -0.0
23/02/2024
18.49
 100 18.49 18.49 18.49 0 0 0
22/02/2024
16.18
 100 16.18 16.18 16.18 0 0 0
21/02/2024
18.40
 0 18.40 18.40 18.40 0 0 0
20/02/2024
19.41
 300 19.69 19.69 16.09 100 100 0.0
19/02/2024
17.75
 0 17.75 17.75 17.75 0 0 0
16/02/2024
19.60
 15 17.75 17.75 17.75 0 0 0
15/02/2024
19.60
 210 15.90 19.60 15.90 100 100 0.0
07/02/2024
17.93
 0 17.93 17.93 17.93 0 0 0
06/02/2024
17.93
 0 17.93 17.93 17.93 0 0 0
05/02/2024
19.78
 200 16.09 19.78 16.09 100 100 0.0
02/02/2024
18.30
 0 18.30 18.30 18.30 0 0 0
01/02/2024
19.78
 200 16.73 19.78 16.73 100 100 0.0
31/01/2024
18.95
 0 18.95 18.95 18.95 0 0 0
30/01/2024
18.95
 4 18.95 18.95 18.95 0 0 0
29/01/2024
18.95
 0 18.95 18.95 18.95 0 0 0
26/01/2024
20.80
 200 17.01 20.80 17.01 100 100 0.0
25/01/2024
18.67
 24 18.67 18.67 18.67 0 0 0
24/01/2024
18.86
 2,500 16.73 18.86 16.73 1,800 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |