CTCP Vận tải Biển Vinaship (vna)

15
0.50
(3.45%)
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) 		-2.20 -13.17% 119,100 -500 -0.0
14.30
18.10
15
2 tháng
(2026-01-19) 		-2.50 -14.71% 146,800 -500 -0.0
14.30
18.10
15
3 tháng
(2025-12-18) 		-3 -17.14% 157,300 -500 -0.0
14.30
18.10
15
6 tháng
(2025-09-19) 		-4.40 -23.28% 295,400 -500 -0.0
14.30
18.90
15
12 tháng
(2025-03-24) 		-5.85 -28.74% 955,400 -500 -0.0
14.30
20.90
15
24 tháng
(2024-03-28) 		3.10 27.20% 7,253,741 -8,896 -0.2
10.66
26.26
15
36 tháng
(2023-04-03) 		-1.86 -11.36% 9,262,584 -31,696 -0.7
10.03
26.26
15
60 tháng
(2021-04-13) 		10.57 268.71% 103,283,573 -227,474 -10.1
3.25
30.21
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
10.94
 0 10.94 10.94 10.94 0 0 0
02/05/2024
10.94
 1,000 10.94 10.94 10.94 0 0 0
26/04/2024
10.89
 1,002 11.34 11.34 10.89 0 0 0
25/04/2024
11.40
 6 11.34 11.34 11.34 0 0 0
24/04/2024
11.28
 200 11.28 11.40 11.28 0 0 0
23/04/2024
11.11
 600 12.60 12.60 10.54 0 0 0
22/04/2024
11.40
 201 10.60 11.40 10.60 0 0 0
19/04/2024
11.34
 2,100 11.34 11.34 10.71 0 0 0
17/04/2024
11.11
 3,300 11.17 11.17 10.66 0 0 0
16/04/2024
11.17
 13,300 11.17 11.28 11.17 0 0 0
15/04/2024
12.03
 0 12.03 12.03 12.03 0 0 0
12/04/2024
12.08
 300 11.97 12.08 11.97 0 0 0
11/04/2024
11.85
 1,400 11.74 11.85 11.74 0 0 0
10/04/2024
11.97
 600 11.97 11.97 11.46 0 0 0
09/04/2024
11.97
 200 11.97 11.97 11.97 0 0 0
08/04/2024
12.20
 402 11.97 12.25 11.97 0 0 0
05/04/2024
11.97
 11,500 12.03 12.20 11.91 0 0 0
04/04/2024
12.25
 3,100 12.03 12.48 11.97 0 0 0
03/04/2024
11.85
 9,700 12.25 12.54 11.85 0 0 0
02/04/2024
11.97
 13,600 11.85 11.97 11.63 0 0 0
01/04/2024
11.97
 8,905 11.97 12.14 11.97 0 0 0
29/03/2024
11.97
 6,100 13.05 13.05 11.97 0 0 0
28/03/2024
11.40
 8,502 11.91 11.91 11.28 0 0 0
27/03/2024
11.97
 715 12.14 12.14 11.97 0 0 0
26/03/2024
12.14
 5,209 10.89 12.14 10.89 0 0 0
25/03/2024
11.68
 8,107 12.48 12.48 11.68 0 0 0
22/03/2024
11.85
 720 11.63 11.85 11.63 0 0 0
21/03/2024
11.85
 7,600 11.97 11.97 11.85 0 0 0
20/03/2024
11.97
 6,108 11.85 11.97 11.63 0 0 0
19/03/2024
11.85
 13,400 12.48 12.48 11.85 0 0 0
18/03/2024
12.48
 21,400 12.37 12.48 11.91 0 0 0
15/03/2024
12.31
 2,700 12.48 12.48 12.31 0 0 0
14/03/2024
12.60
 20,100 12.31 12.88 12.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |