CTCP Vận tải Biển Vinaship (vna)

13.60
0
(0%)
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
(2026-08-18) 		-0.60 -4.23% 24,100 0 0
13.60
17.30
13.60
2 tháng
(2026-07-20) 		-0.40 -2.86% 55,500 0 0
12
17.30
13.60
3 tháng
(2026-06-19) 		-0.90 -6.18% 83,600 0 0
12
17.30
13.60
6 tháng
(2026-03-23) 		-0.13 -0.93% 857,400 0 0
12
20.06
13.60
12 tháng
(2025-09-22) 		-3.87 -22.16% 1,170,700 0 0
12
20.06
13.60
24 tháng
(2024-09-27) 		-9.56 -41.28% 3,481,392 0 0
12
26.23
13.60
36 tháng
(2023-10-03) 		2 17.25% 9,049,248 0 0
7.44
26.23
13.60
60 tháng
(2021-10-13) 		-9.33 -40.68% 55,064,333 -265,290 -11.5
7.44
29
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
23.81
 6,208 22.97 24.09 22.88 0 0 0
16/10/2024
24.28
 453 23.25 24.28 23.25 0 0 0
15/10/2024
24.09
 15,202 24.65 24.65 23.81 0 0 0
14/10/2024
23.81
 3,821 24.65 25.11 23.35 0 0 0
11/10/2024
24.84
 36,364 24.00 24.93 23.90 0 0 0
10/10/2024
25.11
 35,695 24.18 25.11 22.32 0 0 0
09/10/2024
24.18
 39,407 24.46 25.02 23.44 0 0 0
08/10/2024
24.28
 16,745 24.09 24.65 24.09 0 0 0
07/10/2024
24.65
 111,738 21.49 24.65 21.39 0 0 0
04/10/2024
22.42
 16,226 23.16 24.09 22.23 0 0 0
03/10/2024
22.97
 29,046 23.35 23.63 22.97 0 0 0
02/10/2024
24.18
 113,732 24.09 24.28 23.07 0 0 0
01/10/2024
24.65
 25,370 25.39 25.39 23.81 0 0 0
30/09/2024
25.21
 173,791 23.90 25.86 23.81 0 0 0
27/09/2024
23.16
 104,113 20.84 23.25 20.74 0 0 0
26/09/2024
21.67
 49,383 22.32 24.18 21.02 0 0 0
25/09/2024
21.49
 36,360 22.32 22.79 21.21 0 0 0
24/09/2024
22.14
 182,143 21.39 22.23 20.93 0 0 0
23/09/2024
22.04
 254,384 19.91 22.14 19.53 0 0 0
20/09/2024
19.81
 83,037 19.53 20.09 19.53 0 0 0
19/09/2024
19.53
 103,676 18.51 19.81 18.51 0 0 0
18/09/2024
18.60
 79,481 17.67 18.60 17.67 0 0 0
17/09/2024
17.58
 7,560 17.58 17.58 16.74 0 0 0
16/09/2024
18.23
 23,199 18.51 18.51 18.05 0 0 0
13/09/2024
18.79
 188,240 17.77 18.98 17.58 0 0 0
12/09/2024
18.23
 53,526 15.91 18.23 15.81 0 0 0
11/09/2024
15.91
 9,224 15.91 16.09 15.81 0 0 0
10/09/2024
15.91
 5,215 16.09 16.09 15.72 0 0 0
09/09/2024
16.00
 17,849 16.00 16.37 16.00 0 0 0
06/09/2024
16.37
 8,755 16.37 16.37 16.37 0 0 0
05/09/2024
16.28
 20,123 16.28 16.93 16.28 0 0 0
04/09/2024
16.37
 14,749 16.09 16.37 16.09 0 0 0
03/09/2024
20.00
 41,300 20.18 20.18 19.53 0 0 0
02/09/2024
17.49
 5,400 17.39 17.49 17.39 0 0 0
30/08/2024
16.37
 14,606 16.37 16.37 16.37 0 0 0
29/08/2024
16.28
 63,908 16.37 16.46 16.28 0 0 0
28/08/2024
16.28
 14,893 16.46 16.93 16.28 0 0 0
27/08/2024
16.74
 45,300 16.65 16.84 15.81 0 0 0
26/08/2024
16.65
 83,558 17.58 17.58 16.37 0 0 0
23/08/2024
17.67
 1,512 18.14 18.42 17.67 0 0 0
22/08/2024
17.95
 17,714 18.42 18.42 17.58 0 0 0
21/08/2024
18.32
 19,703 19.53 19.53 18.32 0 0 0
20/08/2024
18.42
 23,154 17.77 19.07 17.77 0 0 0
19/08/2024
18.42
 9,565 18.60 18.60 18.42 0 0 0
16/08/2024
19.53
 80,259 18.60 20.46 16.93 0 0 0
15/08/2024
17.86
 47,281 17.11 19.35 17.11 0 0 0
14/08/2024
17.49
 70,717 16.00 17.95 15.63 0 0 0
13/08/2024
15.81
 22,215 15.72 15.81 15.35 0 0 0
12/08/2024
15.07
 15,189 14.60 16.18 14.23 0 0 0
09/08/2024
14.42
 22,773 14.51 14.51 13.95 0 0 0
08/08/2024
14.42
 2,229 15.81 15.81 14.32 0 0 0
07/08/2024
14.51
 12,602 14.88 14.88 14.42 0 0 0
06/08/2024
14.79
 3,700 14.88 14.98 14.79 0 0 0
05/08/2024
14.70
 12,261 15.25 15.72 14.70 0 0 0
02/08/2024
15.35
 20,579 14.42 15.81 14.05 0 0 0
01/08/2024
15.07
 25,467 16.00 16.37 15.07 0 0 0
31/07/2024
15.91
 16,735 16.09 16.09 15.44 0 0 0
30/07/2024
15.91
 34,134 16.00 16.46 15.81 0 0 0
29/07/2024
16.65
 18,205 16.56 16.93 16.09 0 0 0
26/07/2024
16.28
 7,300 16.56 16.56 16.28 0 0 0
25/07/2024
15.91
 8,700 17.21 17.21 15.81 0 0 0
24/07/2024
16.37
 5,408 17.21 17.21 15.81 0 0 0
23/07/2024
16.00
 24,307 16.18 16.28 15.81 0 0 0
22/07/2024
15.81
 26,289 17.11 17.11 15.81 0 0 0
19/07/2024
16.28
 16,700 16.18 17.21 16.18 0 0 0
18/07/2024
16.84
 78,444 17.49 17.49 14.98 0 0 0
17/07/2024
17.49
 59,949 18.88 18.88 17.02 0 0 0
16/07/2024
18.51
 56,818 19.72 19.91 18.32 0 0 0
15/07/2024
19.72
 25,362 20.28 20.28 19.44 0 0 0
12/07/2024
19.91
 45,410 21.30 21.77 19.25 0 0 0
11/07/2024
20.84
 45,210 21.86 21.86 20.37 0 0 0
10/07/2024
20.93
 51,805 20.84 21.39 20.46 0 0 0
09/07/2024
21.02
 40,490 21.11 21.21 20.56 0 0 0
08/07/2024
21.21
 69,401 20.18 22.32 20.18 0 0 0
05/07/2024
20.00
 69,283 21.30 21.39 19.81 0 0 0
04/07/2024
20.93
 57,730 20.93 22.23 18.60 0 0 0
03/07/2024
19.25
 22,702 19.44 20.09 18.98 0 0 0
02/07/2024
19.72
 47,709 21.49 21.49 19.35 0 0 0
01/07/2024
21.39
 64,940 23.07 24.09 19.53 0 0 0
28/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/70 (Volume + 70%, Ratio=0.70)
28/06/2024
22.23
 174,292 20.46 22.23 19.35 0 0 0
27/06/2024
18.27
 125,430 20.24 20.68 17.95 0 0 0
26/06/2024
20.24
 67,273 21.28 22.38 20.24 0 0 0
25/06/2024
21.07
 176,157 21.07 23.97 18.33 0 0 0
24/06/2024
20.90
 133,351 19.70 20.90 19.70 0 0 0
21/06/2024
18.77
 209,605 16.80 18.77 16.58 0 0 0
20/06/2024
16.47
 68,100 16.85 16.85 16.03 0 0 0
19/06/2024
16.63
 26,458 17.78 17.78 16.31 0 0 0
18/06/2024
16.85
 45,820 16.36 16.91 16.36 0 0 0
17/06/2024
16.41
 175,509 16.31 16.96 16.03 0 0 0
14/06/2024
16.09
 76,620 17.78 17.78 15.98 0 0 0
13/06/2024
15.48
 31,100 15.48 15.65 15.05 0 0 0
12/06/2024
15.43
 74,105 15.32 16.41 15.27 0 0 0
11/06/2024
13.02
 1,161 12.64 13.02 12.64 0 0 0
10/06/2024
14.61
 100,005 13.68 14.61 13.68 0 0 0
07/06/2024
13.02
 7,600 12.58 13.13 12.58 0 0 0
06/06/2024
12.58
 30,800 14.17 14.17 12.53 0 0 0
05/06/2024
12.42
 18,003 12.64 12.64 12.42 0 0 0
04/06/2024
12.69
 84,605 12.58 12.69 12.48 0 0 0
03/06/2024
12.69
 7,401 12.42 13.13 12.42 0 0 0
31/05/2024
12.58
 17,134 13.30 13.41 12.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |