CTCP Vận tải Biển Vinaship (vna)

17
-0.20
(-1.16%)
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
(2025-11-04) 		-0.70 -3.89% 32,600 0 0
16.20
18
17.30
2 tháng
(2025-10-06) 		-0.50 -2.81% 89,700 0 0
16.10
18.10
17.30
3 tháng
(2025-09-05) 		-1.40 -7.49% 156,100 0 0
16.10
19
17.30
6 tháng
(2025-06-09) 		-2.27 -11.61% 360,700 0 0
16.10
20.90
17.30
12 tháng
(2024-12-09) 		-5.37 -23.70% 1,245,989 -1,751 -0.0
16.10
25.68
17.30
24 tháng
(2023-12-15) 		5.96 52.53% 7,616,396 -10,396 -0.2
10.03
26.26
17.30
36 tháng
(2022-12-20) 		0.54 3.24% 9,369,683 -36,196 -0.8
10.03
26.26
17.30
60 tháng
(2020-12-30) 		15.02 658.84% 123,630,956 -233,974 -10.1
2.11
30.21
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2023
11.17
 6,200 11.23 11.23 11.00 0 0 0
28/11/2023
11.23
 11,000 11.63 11.63 10.94 0 0 0
27/11/2023
11.63
 700 10.94 11.63 10.94 0 0 0
24/11/2023
10.94
 1,100 11.11 11.11 10.94 0 0 0
23/11/2023
11.11
 5,500 11.17 11.46 11.11 0 0 0
22/11/2023
11.17
 2,800 11.57 11.63 11.17 0 0 0
21/11/2023
11.57
 1,500 11.46 11.91 11.51 0 0 0
20/11/2023
11.46
 4,000 11.40 11.57 11.46 0 0 0
17/11/2023
11.40
 2,600 11.40 11.80 11.40 0 0 0
15/11/2023
11.40
 1,400 11.46 11.63 11.40 0 0 0
14/11/2023
11.46
 1,300 11.40 11.68 11.46 0 0 0
13/11/2023
11.40
 1,400 11.57 11.74 11.40 0 0 0
10/11/2023
11.57
 4,100 11.40 11.57 11.40 0 0 0
09/11/2023
11.40
 9,300 11.74 11.85 11.40 0 0 0
08/11/2023
11.74
 500 11.40 12.03 11.74 0 0 0
07/11/2023
11.40
 4,600 11.85 11.91 11.23 0 0 0
06/11/2023
11.85
 300 12.14 12.14 11.85 0 0 0
03/11/2023
12.14
 700 11.80 12.99 11.06 0 0 0
02/11/2023
11.80
 7,000 11.06 12.14 10.94 0 0 0
01/11/2023
11.06
 4,400 11.17 12.25 11.00 0 0 0
31/10/2023
11.17
 1,700 11.28 11.28 11.17 0 0 0
30/10/2023
11.28
 800 11.68 11.85 11.28 0 0 0
27/10/2023
11.68
 800 11.40 12.25 10.83 0 0 0
26/10/2023
11.40
 22,300 12.37 12.37 10.60 0 0 0
25/10/2023
12.37
 500 11.85 12.82 11.74 0 0 0
24/10/2023
11.85
 2,800 11.80 11.97 11.85 0 0 0
23/10/2023
11.80
 12,000 12.54 13.39 11.74 0 0 0
20/10/2023
12.54
 1,900 12.88 12.88 12.54 0 0 0
19/10/2023
12.88
 100 12.25 12.88 12.88 0 0 0
18/10/2023
12.25
 3,700 12.20 12.82 12.14 0 0 0
17/10/2023
12.20
 200 12.60 12.88 12.20 0 0 0
16/10/2023
12.60
 6,500 12.54 13.11 12.54 0 0 0
13/10/2023
12.54
 3,000 12.82 12.99 12.54 0 0 0
12/10/2023
12.82
 6,300 12.77 12.99 12.54 0 0 0
11/10/2023
12.77
 2,600 12.82 13.34 12.37 0 0 0
10/10/2023
12.82
 17,900 12.82 13.68 12.82 0 0 0
09/10/2023
12.82
 15,600 12.03 12.82 12.48 0 0 0
06/10/2023
12.03
 18,900 12.25 12.54 10.71 0 15,000 -0.3
05/10/2023
12.25
 5,000 12.20 12.88 12.25 0 0 0
04/10/2023
12.20
 5,700 12.08 12.48 12.08 0 0 0
03/10/2023
12.08
 7,500 12.65 12.88 12.08 0 0 0
02/10/2023
12.65
 3,600 12.99 12.99 12.65 0 0 0
29/09/2023
12.99
 300 12.99 12.99 12.82 0 0 0
28/09/2023
12.99
 13,200 12.65 13.96 12.54 0 0 0
27/09/2023
12.65
 2,100 12.54 12.65 12.54 0 0 0
26/09/2023
12.54
 7,400 12.71 12.99 12.48 0 0 0
25/09/2023
12.71
 10,100 13.11 13.68 12.71 0 0 0
22/09/2023
13.11
 3,400 13.17 13.22 12.71 0 0 0
21/09/2023
13.17
 12,400 12.99 13.68 13.05 0 0 0
20/09/2023
12.99
 2,200 12.60 13.05 12.60 0 0 0
19/09/2023
12.60
 1,400 12.71 12.71 12.60 0 0 0
18/09/2023
12.71
 3,100 12.82 13.11 12.71 0 0 0
15/09/2023
12.82
 12,500 13.05 13.05 12.65 0 0 0
14/09/2023
13.05
 2,800 12.94 13.11 12.99 0 0 0
13/09/2023
12.94
 27,900 12.99 13.91 12.94 0 200 -0.0
12/09/2023
12.99
 15,900 13.56 13.85 12.88 0 300 -0.0
11/09/2023
13.56
 10,500 13.51 14.25 13.34 0 0 0
08/09/2023
13.51
 47,300 12.48 14.36 12.65 0 500 -0.0
07/09/2023
12.48
 25,600 12.25 12.54 12.42 400 0 0.0
06/09/2023
12.25
 18,400 12.94 12.94 11.51 0 500 -0.0
05/09/2023
12.94
 12,000 12.88 13.11 12.82 0 100 -0.0
31/08/2023
12.88
 10,800 12.60 12.99 12.71 0 2,000 -0.0
30/08/2023
12.60
 6,200 12.65 12.71 12.54 0 0 0
29/08/2023
12.65
 7,800 12.71 13.11 12.65 0 0 0
28/08/2023
12.71
 2,700 12.54 12.71 12.71 0 0 0
25/08/2023
12.54
 7,600 12.88 12.99 12.54 0 0 0
24/08/2023
12.88
 1,400 12.65 13.68 12.88 0 0 0
23/08/2023
12.65
 3,100 13.11 13.68 12.65 0 0 0
22/08/2023
13.11
 13,500 13.17 13.68 12.42 3,100 0 0.1
21/08/2023
13.17
 2,200 12.03 13.68 12.03 0 0 0
18/08/2023
12.03
 18,900 14.02 14.19 12.03 0 0 0
17/08/2023
14.02
 5,600 14.36 14.36 13.96 0 0 0
16/08/2023
14.36
 3,000 14.08 14.42 14.02 0 0 0
15/08/2023
14.08
 2,300 14.25 14.65 14.08 0 0 0
14/08/2023
14.25
 10,700 14.53 14.70 14.25 0 0 0
11/08/2023
14.53
 7,500 14.59 14.76 14.25 0 200 -0.0
10/08/2023
14.59
 23,300 14.25 14.82 14.42 0 11,000 -0.3
09/08/2023
14.25
 32,100 14.31 14.65 14.25 0 1,600 -0.0
08/08/2023
14.31
 22,000 14.25 14.31 13.96 0 0 0
07/08/2023
14.25
 15,300 14.08 14.25 13.96 0 0 0
04/08/2023
14.08
 4,000 13.91 14.19 13.91 0 0 0
03/08/2023
13.91
 12,400 13.85 13.91 13.85 0 2,200 -0.1
02/08/2023
13.85
 5,700 13.79 14.13 13.74 0 0 0
01/08/2023
13.79
 5,600 13.91 13.96 13.79 0 0 0
31/07/2023
13.91
 5,400 13.85 14.08 13.85 0 0 0
28/07/2023
13.85
 5,900 14.08 14.08 13.79 1,400 0 0.0
27/07/2023
14.08
 12,900 14.02 14.19 13.91 3,000 0 0.1
26/07/2023
14.02
 6,000 14.19 14.19 14.02 0 0 0
25/07/2023
14.19
 16,100 14.25 14.31 14.02 0 2,000 -0.0
24/07/2023
14.25
 12,300 14.08 14.36 13.96 4,400 0 0.1
21/07/2023
14.08
 4,000 14.42 14.42 14.02 0 0 0
20/07/2023
14.42
 16,900 14.36 14.48 13.85 0 0 0
19/07/2023
14.36
 7,900 14.31 14.65 14.13 0 0 0
18/07/2023
14.31
 12,500 13.68 14.53 13.68 0 0 0
17/07/2023
13.68
 10,300 14.31 14.48 13.68 0 0 0
14/07/2023
14.31
 12,500 14.36 14.36 14.25 0 0 0
13/07/2023
14.36
 17,800 14.70 14.70 14.19 0 0 0
12/07/2023
14.70
 5,700 14.65 14.70 14.65 0 0 0
11/07/2023
14.65
 9,100 14.82 14.93 14.65 0 0 0
10/07/2023
14.82
 3,600 14.93 14.99 14.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |