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

18
-0.60
(-3.23%)
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) 		1 5.88% 30,700 -100 -0.0
16.50
19.60
19.60
2 tháng
(2025-10-06) 		0.90 5.26% 43,900 -3,600 -0.1
16.50
19.60
19.60
3 tháng
(2025-09-05) 		1.90 11.80% 56,500 -3,500 -0.1
16.10
19.60
19.60
6 tháng
(2025-06-09) 		4.48 33.13% 349,400 -15,800 -0.3
12.40
19.60
19.60
12 tháng
(2024-12-09) 		-1.08 -5.67% 679,494 -30,457 -0.5
11.79
19.60
19.60
24 tháng
(2023-12-15) 		-0.77 -4.09% 715,989 -30,257 -0.5
11.79
21.08
19.60
36 tháng
(2022-12-20) 		1.24 7.38% 839,213 -34,957 -0.5
11.79
22.10
19.60
60 tháng
(2020-12-30) 		7.45 70.65% 2,748,240 -11,557 -0.2
9.67
36.76
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
17.84
 0 17.84 17.84 17.84 0 0 0
22/01/2024
17.84
 0 17.84 17.84 17.84 0 0 0
19/01/2024
18.49
 1,000 17.57 18.58 15.81 200 100 0.0
18/01/2024
17.75
 20 17.75 17.75 17.75 0 0 0
17/01/2024
17.75
 0 17.75 17.75 17.75 0 0 0
16/01/2024
19.14
 527 18.49 19.14 16.73 100 200 -0.0
15/01/2024
18.86
 0 18.86 18.86 18.86 0 0 0
12/01/2024
19.32
 700 16.73 19.32 16.73 200 100 0.0
11/01/2024
18.49
 200 18.49 18.49 18.49 0 0 0
10/01/2024
17.20
 0 17.20 17.20 17.20 0 0 0
09/01/2024
19.14
 300 16.18 19.14 16.18 100 200 -0.0
08/01/2024
17.75
 0 17.75 17.75 17.75 0 0 0
05/01/2024
17.75
 100 17.75 17.75 17.75 0 100 -0.0
04/01/2024
18.49
 420 18.49 18.49 18.49 0 0 0
03/01/2024
19.23
 200 17.75 19.23 17.75 100 100 0.0
02/01/2024
19.32
 150 19.32 19.32 19.32 100 0 0.0
29/12/2023
18.30
 0 18.30 18.30 18.30 0 0 0
28/12/2023
16.36
 300 19.32 19.32 16.36 200 100 0.0
27/12/2023
18.21
 0 18.21 18.21 18.21 0 0 0
26/12/2023
18.21
 100 18.21 18.21 18.21 100 0 0.0
25/12/2023
15.35
 400 17.66 17.66 15.35 0 300 -0.0
22/12/2023
17.66
 0 17.66 17.66 17.66 0 0 0
21/12/2023
17.66
 100 17.66 17.66 17.66 0 100 -0.0
20/12/2023
18.21
 0 18.21 18.21 18.21 0 0 0
19/12/2023
18.21
 100 18.21 18.21 18.21 100 0 0.0
18/12/2023
18.77
 0 18.77 18.77 18.77 0 0 0
15/12/2023
18.77
 0 18.77 18.77 18.77 0 0 0
14/12/2023
18.77
 0 18.77 18.77 18.77 0 0 0
13/12/2023
18.77
 0 18.77 18.77 18.77 0 0 0
12/12/2023
18.77
 0 18.77 18.77 18.77 0 0 0
11/12/2023
18.21
 820 18.21 19.69 18.21 300 100 0.0
08/12/2023
18.21
 0 18.21 18.21 18.21 0 0 0
07/12/2023
18.21
 100 18.21 18.21 18.21 0 0 0
06/12/2023
18.21
 100 18.21 18.21 18.21 100 0 0.0
05/12/2023
16.73
 400 16.73 16.73 16.73 0 400 -0.0
04/12/2023
17.57
 0 17.57 17.57 17.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |