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

55.40
6.30
(12.83%)
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
(2026-06-29) 		-8.80 -15.22% 85,500 0 0
49
60
49.50
2 tháng
(2026-05-29) 		-12 -19.67% 269,000 0 0
49
61.80
49.50
3 tháng
(2026-04-29) 		-5.10 -9.43% 521,500 0 0
49
63.70
49.50
6 tháng
(2026-01-29) 		-16 -24.62% 1,894,500 0 0
46.60
73.40
49.50
12 tháng
(2025-08-04) 		-11.20 -18.60% 3,299,500 0 0
43.10
73.40
49.50
24 tháng
(2024-08-07) 		8.74 21.72% 10,136,261 0 0
31
88.80
49.50
36 tháng
(2023-08-14) 		29.92 156.82% 12,749,595 -500 -0.0
15.78
88.80
49.50
60 tháng
(2021-08-23) 		9.54 24.19% 14,685,591 -500 -0.0
11.39
88.80
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
42.95
 22,006 41.95 42.95 41.95 0 0 0
23/07/2024
38.56
 22,516 33.36 38.56 33.36 0 0 0
22/07/2024
33.06
 24,815 36.06 36.36 31.97 0 0 0
19/07/2024
36.36
 14,940 37.96 37.96 35.06 0 0 0
18/07/2024
37.96
 30,594 41.06 41.06 36.76 0 0 0
17/07/2024
39.96
 43,954 45.05 45.05 39.96 0 0 0
16/07/2024
43.45
 32,467 47.65 52.94 43.15 0 0 0
15/07/2024
47.05
 36,197 49.75 49.75 46.95 0 0 0
12/07/2024
49.95
 49,922 51.04 52.84 49.55 0 0 0
11/07/2024
50.64
 17,695 51.94 52.74 50.45 0 0 0
10/07/2024
52.54
 26,765 54.44 54.94 51.04 0 0 0
09/07/2024
51.34
 45,993 50.05 52.94 50.05 0 0 0
08/07/2024
52.84
 43,245 52.94 55.94 49.95 0 0 0
05/07/2024
52.94
 54,966 54.74 57.94 48.15 0 0 0
04/07/2024
54.74
 63,889 54.94 55.14 51.94 0 0 0
03/07/2024
49.05
 41,832 42.65 49.05 42.65 0 0 0
02/07/2024
43.25
 49,629 44.95 44.95 41.06 0 0 0
01/07/2024
45.85
 62,788 48.95 49.95 45.85 0 0 0
28/06/2024
52.44
 102,688 61.23 61.43 52.24 0 0 0
27/06/2024
58.34
 45,502 69.92 69.92 57.94 0 0 0
26/06/2024
63.43
 92,281 55.24 64.33 55.24 0 0 0
25/06/2024
54.94
 123,555 61.93 61.93 54.94 0 0 0
24/06/2024
61.93
 213,796 82.11 82.21 60.83 0 0 0
21/06/2024
71.52
 61,454 71.52 71.52 70.72 0 0 0
20/06/2024
62.33
 51,567 62.33 62.33 59.93 0 0 0
19/06/2024
54.24
 91,720 47.95 54.24 47.95 0 0 0
18/06/2024
47.95
 114,731 43.55 47.95 43.55 0 0 0
17/06/2024
43.55
 83,370 38.96 43.75 38.96 0 0 0
14/06/2024
38.36
 90,244 33.96 38.36 33.96 0 0 0
13/06/2024
34.16
 47,863 31.67 34.16 31.57 0 0 0
12/06/2024
29.97
 82,507 29.87 30.07 27.37 0 0 0
11/06/2024
26.17
 11,321 26.17 26.17 23.47 0 0 0
10/06/2024
22.78
 11,132 22.68 22.78 22.68 0 0 0
07/06/2024
20.78
 23,320 18.98 20.78 18.98 0 0 0
06/06/2024
18.98
 9,200 18.38 19.48 18.38 0 0 0
05/06/2024
18.48
 4,100 18.28 18.58 18.28 0 0 0
04/06/2024
18.68
 1,900 18.88 18.88 18.38 0 0 0
03/06/2024
18.88
 2,000 18.98 18.98 18.38 0 0 0
31/05/2024
19.08
 1,501 18.58 19.08 18.58 0 0 0
30/05/2024
18.28
 6,200 18.38 18.78 18.28 0 0 0
29/05/2024
19.08
 13,602 19.08 19.08 18.08 0 0 0
28/05/2024
18.88
 8,101 19.68 19.78 18.68 0 0 0
27/05/2024
18.98
 4,485 19.98 19.98 18.98 0 0 0
24/05/2024
19.58
 8,949 19.28 20.98 19.08 0 0 0
23/05/2024
19.98
 15,013 17.68 19.98 17.68 0 0 0
22/05/2024
17.68
 3,400 17.68 17.78 17.68 0 0 0
21/05/2024
17.78
 10,300 17.58 17.98 17.58 0 0 0
20/05/2024
17.58
 900 17.58 17.58 17.58 0 0 0
17/05/2024
17.78
 1,507 17.18 17.78 17.18 0 0 0
16/05/2024
17.28
 800 16.98 17.28 16.88 0 0 0
15/05/2024
17.28
 100 17.28 17.28 17.28 0 0 0
14/05/2024
17.38
 100 17.38 17.38 17.38 0 0 0
13/05/2024
17.48
 2,000 16.98 17.58 16.98 0 0 0
10/05/2024
17.48
 501 17.68 17.78 17.48 0 0 0
09/05/2024
17.28
 2,000 16.78 17.48 16.78 0 0 0
08/05/2024
16.78
 1,100 16.78 16.78 16.78 0 0 0
07/05/2024
16.68
 1,000 16.68 16.68 16.68 0 0 0
06/05/2024
16.68
 0 16.68 16.68 16.68 0 0 0
03/05/2024
16.98
 1,300 16.98 16.98 16.48 0 0 0
02/05/2024
17.38
 121 17.38 17.38 17.38 0 0 0
26/04/2024
17.38
 610 17.48 17.48 17.38 0 0 0
25/04/2024
16.48
 400 15.98 16.48 15.98 0 0 0
24/04/2024
15.78
 400 15.78 15.78 15.78 0 0 0
23/04/2024
16.28
 1,000 15.38 16.28 15.18 0 0 0
22/04/2024
16.28
 120 16.28 16.28 16.28 0 0 0
19/04/2024
16.28
 1,400 16.18 16.28 16.18 0 0 0
17/04/2024
16.48
 1,800 17.58 17.58 16.48 0 0 0
16/04/2024
17.48
 600 16.18 17.48 16.18 0 0 0
15/04/2024
16.58
 1,618 17.78 17.78 16.18 0 0 0
12/04/2024
17.78
 118 17.78 17.78 17.78 0 0 0
11/04/2024
15.98
 602 16.38 16.38 15.98 0 0 0
10/04/2024
16.78
 1,400 16.88 16.88 16.78 0 0 0
09/04/2024
16.78
 1,500 16.78 16.78 16.78 0 0 0
08/04/2024
16.78
 502 16.78 16.78 16.78 0 0 0
05/04/2024
16.78
 12,600 16.78 16.78 16.78 0 0 0
04/04/2024
16.68
 1,201 16.68 16.68 16.68 0 0 0
03/04/2024
16.68
 2,900 16.78 16.78 16.68 0 0 0
02/04/2024
16.68
 1,800 16.88 16.88 16.58 0 0 0
01/04/2024
16.78
 808 16.98 16.98 16.78 0 0 0
29/03/2024
17.58
 0 17.58 17.58 17.58 0 0 0
28/03/2024
17.58
 0 17.58 17.58 17.58 0 0 0
27/03/2024
17.58
 1,700 17.48 17.78 17.48 0 0 0
26/03/2024
17.78
 210 18.08 18.08 17.78 0 0 0
25/03/2024
16.98
 500 18.58 18.58 16.98 0 0 0
22/03/2024
16.78
 2,800 16.98 16.98 16.78 0 0 0
21/03/2024
17.68
 16,500 16.98 17.68 16.28 0 0 0
20/03/2024
16.98
 5,500 16.98 16.98 16.98 0 0 0
19/03/2024
16.98
 9,000 17.28 17.28 16.08 0 0 0
18/03/2024
17.28
 6,100 17.28 17.28 17.18 0 0 0
15/03/2024
17.18
 0 17.18 17.18 17.18 0 0 0
14/03/2024
18.78
 7,900 17.78 18.78 16.48 0 0 0
13/03/2024
17.68
 9,013 18.88 18.88 17.68 0 0 0
12/03/2024
18.88
 1,800 17.58 18.88 17.48 0 0 0
11/03/2024
18.88
 300 18.88 18.88 18.88 0 0 0
08/03/2024
18.88
 700 18.88 18.88 18.88 0 0 0
07/03/2024
18.88
 0 18.88 18.88 18.88 0 0 0
06/03/2024
18.58
 2,900 18.98 18.98 18.58 0 0 0
05/03/2024
18.58
 3,202 18.98 19.08 18.58 0 0 0
04/03/2024
18.58
 500 18.48 18.58 18.48 0 0 0
01/03/2024
18.18
 1,700 18.88 18.88 18.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |