Tổng Công ty Hàng hải Việt Nam - CTCP (mvn)

64.80
1.10
(1.73%)
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) 		16.90 36.34% 945,900 0 0
45.70
73.40
63
2 tháng
(2025-11-28) 		17.50 38.13% 1,007,000 0 0
43.10
73.40
63
3 tháng
(2025-10-29) 		16.70 35.76% 1,079,500 0 0
43.10
73.40
63
6 tháng
(2025-07-31) 		4.10 6.91% 1,363,000 0 0
43.10
73.40
63
12 tháng
(2025-02-03) 		-15.10 -19.24% 4,166,044 0 0
43.10
88.80
63
24 tháng
(2024-02-07) 		44.62 237.60% 10,584,850 0 0
15.78
88.80
63
36 tháng
(2023-02-13) 		46.12 266.87% 11,055,851 -500 -0.0
11.39
88.80
63
60 tháng
(2021-02-22) 		50.91 407.75% 13,367,361 -1,800 -0.1
10.89
88.80
63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
18.98
 901 19.88 19.88 18.98 0 0 0
22/01/2024
18.68
 1,807 18.68 19.48 18.58 0 0 0
19/01/2024
18.58
 0 18.58 18.58 18.58 0 0 0
18/01/2024
18.48
 320 18.58 18.58 18.48 0 0 0
17/01/2024
18.78
 601 18.98 18.98 18.78 0 0 0
16/01/2024
19.68
 0 19.68 19.68 19.68 0 0 0
15/01/2024
19.58
 220 19.78 19.78 19.58 0 0 0
12/01/2024
20.08
 3,100 18.48 20.18 18.48 0 0 0
11/01/2024
18.98
 400 19.08 19.08 18.98 0 0 0
10/01/2024
19.98
 4,700 21.88 21.88 18.78 0 0 0
09/01/2024
20.98
 8,704 19.38 21.98 18.88 0 0 0
08/01/2024
19.48
 1,809 19.48 19.58 19.48 0 0 0
05/01/2024
18.88
 210 18.88 18.88 18.88 0 0 0
04/01/2024
18.48
 110 18.48 18.48 18.48 0 0 0
03/01/2024
19.18
 1,219 19.78 19.78 18.48 0 0 0
02/01/2024
19.88
 507 19.88 19.88 19.88 0 0 0
29/12/2023
18.48
 0 18.48 18.48 18.48 0 0 0
28/12/2023
18.48
 501 18.48 18.48 18.48 0 0 0
27/12/2023
18.48
 500 18.48 18.48 18.48 0 500 -0.0
26/12/2023
18.48
 189 18.48 18.48 18.48 0 0 0
25/12/2023
18.48
 1,906 18.48 18.48 18.48 0 0 0
22/12/2023
18.48
 1,717 19.98 19.98 18.48 0 0 0
21/12/2023
19.98
 2,101 19.98 19.98 19.98 0 0 0
20/12/2023
18.98
 500 18.98 18.98 18.98 0 0 0
19/12/2023
20.88
 300 18.08 20.88 18.08 0 0 0
18/12/2023
20.98
 100 20.98 20.98 20.98 0 0 0
15/12/2023
20.98
 0 20.98 20.98 20.98 0 0 0
14/12/2023
20.98
 101 20.98 20.98 20.98 0 0 0
13/12/2023
21.38
 2,300 20.38 21.78 18.08 0 0 0
12/12/2023
19.08
 1,700 19.28 19.28 19.08 0 0 0
11/12/2023
19.58
 1,302 19.58 19.68 18.28 0 0 0
08/12/2023
19.78
 0 19.78 19.78 19.78 0 0 0
07/12/2023
19.88
 300 19.68 19.88 19.68 0 0 0
06/12/2023
18.88
 600 18.08 18.88 18.08 0 0 0
05/12/2023
20.18
 0 20.18 20.18 20.18 0 0 0
04/12/2023
19.88
 600 20.58 20.58 18.58 0 0 0
01/12/2023
20.78
 200 18.08 20.78 18.08 0 0 0
30/11/2023
19.88
 2,630 18.08 19.88 18.08 0 0 0
29/11/2023
18.28
 601 18.18 18.38 18.08 0 0 0
28/11/2023
21.08
 0 21.08 21.08 21.08 0 0 0
27/11/2023
21.18
 16,800 18.68 21.88 18.58 0 0 0
24/11/2023
19.78
 0 19.78 19.78 19.78 0 0 0
23/11/2023
18.98
 2,000 19.38 20.28 18.98 0 0 0
22/11/2023
19.38
 0 19.38 19.38 19.38 0 0 0
21/11/2023
19.88
 4,200 18.28 20.38 18.28 0 0 0
20/11/2023
19.18
 6,201 16.78 19.18 16.78 0 0 0
17/11/2023
16.78
 3,800 16.68 16.98 16.68 0 0 0
16/11/2023
17.18
 6,432 16.98 17.38 16.98 0 0 0
15/11/2023
16.78
 10,202 16.78 17.38 16.78 0 0 0
14/11/2023
16.68
 0 16.68 16.68 16.68 0 0 0
13/11/2023
16.58
 1 16.68 16.68 16.68 0 0 0
10/11/2023
16.58
 702 16.48 16.78 16.48 0 0 0
09/11/2023
15.98
 9,600 17.58 17.58 15.78 0 0 0
08/11/2023
17.58
 741 17.58 17.58 17.58 0 0 0
07/11/2023
17.88
 8 17.88 17.88 17.88 0 0 0
06/11/2023
17.88
 100 17.88 17.88 17.88 0 0 0
03/11/2023
17.28
 2,802 17.28 17.88 16.08 0 0 0
02/11/2023
16.68
 200 17.78 17.78 16.68 0 0 0
01/11/2023
16.58
 0 16.58 16.58 16.58 0 0 0
31/10/2023
17.18
 409 16.98 17.18 15.98 0 0 0
30/10/2023
16.98
 101 16.98 16.98 16.98 0 0 0
27/10/2023
17.88
 200 16.18 17.88 16.18 0 0 0
26/10/2023
16.68
 3,500 16.68 16.68 15.98 0 0 0
25/10/2023
16.68
 2,000 18.18 18.18 16.68 0 0 0
24/10/2023
17.38
 900 18.28 18.28 17.38 0 0 0
23/10/2023
17.88
 4,400 16.58 17.98 16.28 0 0 0
20/10/2023
16.98
 700 17.98 17.98 16.98 0 0 0
19/10/2023
16.08
 137 16.08 16.08 16.08 0 0 0
18/10/2023
17.08
 101 17.08 17.08 17.08 0 0 0
17/10/2023
17.08
 102 17.08 17.08 17.08 0 0 0
16/10/2023
17.98
 140 17.98 17.98 17.98 0 0 0
13/10/2023
19.08
 10 19.08 19.08 19.08 0 0 0
12/10/2023
19.08
 120 19.08 19.08 19.08 0 0 0
11/10/2023
18.38
 100 18.38 18.38 18.38 0 0 0
10/10/2023
18.78
 1,900 18.78 18.78 17.78 0 0 0
09/10/2023
17.48
 1,500 17.98 18.38 17.48 0 0 0
06/10/2023
16.08
 203 16.08 16.08 16.08 0 0 0
05/10/2023
18.88
 200 17.78 18.88 17.78 0 0 0
04/10/2023
17.98
 3 18.98 18.98 18.98 0 0 0
03/10/2023
17.98
 4,600 19.48 19.48 17.98 0 0 0
02/10/2023
19.88
 2,300 18.48 19.98 18.48 0 0 0
29/09/2023
18.98
 100 18.98 18.98 18.98 0 0 0
28/09/2023
18.98
 3,200 18.58 18.98 18.58 0 0 0
27/09/2023
18.78
 411 18.68 18.78 18.68 0 0 0
26/09/2023
18.68
 200 18.68 18.68 18.68 0 0 0
25/09/2023
18.78
 1,800 19.38 20.78 18.78 0 0 0
22/09/2023
18.98
 913 20.98 20.98 18.58 0 0 0
21/09/2023
20.48
 3,300 21.18 21.48 20.48 0 0 0
20/09/2023
20.28
 5,500 20.38 20.38 20.08 0 0 0
19/09/2023
18.98
 1,705 19.98 19.98 18.98 0 0 0
18/09/2023
19.68
 3,806 19.28 19.68 19.28 0 0 0
15/09/2023
18.78
 100 18.78 18.78 18.78 0 0 0
14/09/2023
18.78
 3,302 19.38 19.38 18.78 0 0 0
13/09/2023
18.28
 1,862 19.48 19.48 17.98 0 0 0
12/09/2023
19.48
 1,322 18.98 19.68 18.98 0 0 0
11/09/2023
18.98
 501 19.08 19.08 18.98 0 0 0
08/09/2023
18.88
 4,003 18.88 19.68 18.78 0 0 0
07/09/2023
18.98
 3,300 18.98 18.98 18.88 0 0 0
06/09/2023
18.48
 211 19.18 19.18 18.48 0 0 0
05/09/2023
19.18
 438 18.88 19.18 18.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |