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

16.90
0.30
(1.81%)
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
(2026-02-23) 		-0.10 -0.60% 1,600 0 0
16
18.40
16.90
2 tháng
(2026-01-15) 		-0.90 -5.14% 405,100 0 0
14.60
18.40
16.90
3 tháng
(2025-12-16) 		-1.50 -8.29% 422,100 0 0
14.60
18.40
16.90
6 tháng
(2025-09-17) 		0.10 0.61% 498,500 -3,500 -0.1
14.60
19.60
16.90
12 tháng
(2025-03-21) 		1.07 6.86% 1,000,100 -17,357 -0.3
11.79
19.60
16.90
24 tháng
(2024-03-26) 		-0.97 -5.49% 1,147,662 -31,657 -0.5
11.79
21.08
16.90
36 tháng
(2023-04-03) 		2.42 17.09% 1,254,794 -30,957 -0.5
11.79
22.10
16.90
60 tháng
(2021-04-12) 		4.62 38.57% 3,059,304 -23,057 -0.4
9.67
36.76
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2024
18.03
 0 18.03 18.03 18.03 0 0 0
01/08/2024
18.03
 0 18.03 18.03 18.03 0 0 0
31/07/2024
18.03
 24 18.03 18.03 18.03 0 0 0
30/07/2024
18.03
 0 18.03 18.03 18.03 0 0 0
29/07/2024
18.03
 0 18.03 18.03 18.03 0 0 0
26/07/2024
18.03
 0 18.03 18.03 18.03 0 0 0
25/07/2024
18.03
 10 18.03 18.03 18.03 0 0 0
24/07/2024
18.03
 10 18.03 18.03 18.03 0 0 0
23/07/2024
18.03
 0 18.03 18.03 18.03 0 0 0
22/07/2024
18.03
 10 18.03 18.03 18.03 0 0 0
19/07/2024
18.03
 0 18.03 18.03 18.03 0 0 0
18/07/2024
18.03
 0 18.03 18.03 18.03 0 0 0
17/07/2024
18.03
 500 18.12 18.12 18.03 0 0 0
16/07/2024
17.93
 0 17.93 17.93 17.93 0 0 0
15/07/2024
17.93
 1 17.93 17.93 17.93 0 0 0
12/07/2024
17.93
 0 17.93 17.93 17.93 0 0 0
11/07/2024
17.93
 0 17.93 17.93 17.93 0 0 0
10/07/2024
17.93
 4 17.93 17.93 17.93 0 0 0
09/07/2024
17.93
 1 17.93 17.93 17.93 0 0 0
08/07/2024
17.93
 0 17.93 17.93 17.93 0 0 0
05/07/2024
17.93
 0 17.93 17.93 17.93 0 0 0
04/07/2024
17.93
 0 17.93 17.93 17.93 0 0 0
03/07/2024
17.93
 0 17.93 17.93 17.93 0 0 0
02/07/2024
17.93
 0 17.93 17.93 17.93 0 0 0
01/07/2024
17.93
 200 17.93 17.93 17.93 0 0 0
28/06/2024
18.03
 0 18.03 18.03 18.03 0 0 0
27/06/2024
18.03
 0 18.03 18.03 18.03 0 0 0
26/06/2024
18.03
 400 18.03 18.03 18.03 0 0 0
25/06/2024
18.03
 0 18.03 18.03 18.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |