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)
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
01/12/2023
17.57
 0 17.57 17.57 17.57 0 0 0
30/11/2023
18.30
 200 16.73 18.30 16.73 100 100 0.0
29/11/2023
18.40
 300 18.40 18.40 18.40 300 0 0.0
28/11/2023
16.73
 0 16.73 16.73 16.73 0 0 0
27/11/2023
17.75
 200 15.72 17.75 15.72 100 100 0.0
24/11/2023
15.53
 300 15.53 15.53 15.53 0 300 -0.0
23/11/2023
16.36
 600 17.57 17.57 16.36 0 100 -0.0
22/11/2023
18.40
 0 18.40 18.40 18.40 0 0 0
21/11/2023
18.49
 600 18.40 18.49 18.30 100 0 0.0
20/11/2023
17.84
 1,100 17.84 17.84 17.84 0 0 0
17/11/2023
17.84
 600 15.90 18.03 14.98 400 100 0.0
16/11/2023
16.83
 0 16.83 16.83 16.83 0 0 0
15/11/2023
16.73
 401 17.10 17.10 16.73 0 400 -0.0
14/11/2023
18.30
 200 17.20 18.30 17.20 100 100 0.0
13/11/2023
18.40
 400 18.40 18.40 18.40 400 0 0.0
10/11/2023
17.57
 100 17.57 17.57 17.57 100 0 0.0
09/11/2023
15.07
 600 16.83 16.83 15.07 0 600 -0.0
08/11/2023
17.47
 0 17.47 17.47 17.47 0 0 0
07/11/2023
17.47
 0 17.47 17.47 17.47 0 0 0
06/11/2023
17.47
 0 17.47 17.47 17.47 0 0 0
03/11/2023
17.47
 0 17.47 17.47 17.47 0 0 0
02/11/2023
17.93
 900 17.57 17.93 16.64 600 0 0.0
01/11/2023
16.09
 0 16.09 16.09 16.09 0 0 0
31/10/2023
15.81
 700 17.57 17.57 15.81 0 700 -0.0
30/10/2023
17.66
 100 17.66 17.66 17.66 0 0 0
27/10/2023
17.66
 0 17.66 17.66 17.66 0 0 0
26/10/2023
17.93
 4,500 17.57 18.03 17.57 700 700 0.0
25/10/2023
18.21
 0 18.21 18.21 18.21 0 0 0
24/10/2023
19.32
 1,100 17.20 19.32 17.20 700 400 0.0
23/10/2023
17.01
 0 17.01 17.01 17.01 0 0 0
20/10/2023
17.10
 400 17.01 17.10 17.01 0 400 -0.0
19/10/2023
17.20
 500 17.38 18.30 17.20 200 200 0.0
18/10/2023
18.30
 400 17.20 18.30 17.20 300 0 0.0
17/10/2023
17.47
 100 17.47 17.47 17.47 0 100 -0.0
16/10/2023
18.86
 900 18.40 18.86 17.29 500 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |