CTCP Giao nhận Kho vận Ngoại Thương Việt Nam (vin)

17.80
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
(2025-12-29) 		-0.40 -2.20% 10,200 0 0
17.20
18.20
17.80
2 tháng
(2025-11-28) 		0.80 4.71% 44,900 0 0
17
19.60
17.80
3 tháng
(2025-10-29) 		0.70 4.09% 69,600 -100 -0.0
16.50
19.60
17.80
6 tháng
(2025-07-31) 		1.30 7.88% 113,000 -12,700 -0.2
16
19.60
17.80
12 tháng
(2025-02-03) 		3.03 20.54% 617,152 -26,157 -0.4
11.79
19.60
17.80
24 tháng
(2024-02-07) 		-0.13 -0.75% 746,944 -31,757 -0.5
11.79
21.08
17.80
36 tháng
(2023-02-13) 		1.12 6.72% 868,593 -30,957 -0.5
11.79
22.10
17.80
60 tháng
(2021-02-22) 		7.10 66.38% 2,749,739 -10,257 -0.2
9.67
36.76
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
19.32
 200 19.32 19.32 19.32 200 0 0.0
30/08/2023
17.57
 1,100 17.57 17.57 17.57 0 0 0
29/08/2023
15.25
 2,700 17.75 17.75 15.25 0 800 -0.0
28/08/2023
17.75
 0 17.75 17.75 17.75 0 0 0
25/08/2023
17.75
 0 17.75 17.75 17.75 0 0 0
24/08/2023
17.57
 1,500 17.93 17.93 17.57 800 700 0.0
23/08/2023
17.84
 0 17.84 17.84 17.84 0 0 0
22/08/2023
17.84
 0 17.84 17.84 17.84 0 0 0
21/08/2023
17.84
 0 17.84 17.84 17.84 0 0 0
18/08/2023
18.49
 800 17.57 18.49 17.57 0 0 0
17/08/2023
15.53
 1,600 17.84 17.84 15.35 700 900 -0.0
16/08/2023
16.64
 800 16.92 16.92 16.64 0 0 0
15/08/2023
17.93
 300 18.49 18.49 17.93 100 0 0.0
14/08/2023
17.93
 1,400 15.62 17.93 15.62 800 600 0.0
11/08/2023
15.72
 300 15.72 15.72 15.72 0 0 0
10/08/2023
18.30
 1,600 16.09 18.30 13.96 600 1,000 -0.0
09/08/2023
16.09
 0 16.09 16.09 16.09 0 0 0
08/08/2023
16.09
 900 16.09 16.09 16.09 0 500 -0.0
07/08/2023
17.93
 1,000 16.64 17.93 16.64 1,000 0 0.0
04/08/2023
15.90
 0 15.90 15.90 15.90 0 0 0
03/08/2023
15.25
 1,500 15.16 17.29 15.16 500 1,000 -0.0
02/08/2023
15.07
 0 15.07 15.07 15.07 0 0 0
01/08/2023
15.07
 2,600 15.44 15.44 15.07 0 0 0
31/07/2023
15.44
 400 15.44 15.44 15.44 0 400 -0.0
28/07/2023
17.93
 100 17.93 17.93 17.93 0 0 0
27/07/2023
17.93
 400 17.93 17.93 17.93 400 0 0.0
26/07/2023
18.03
 100 18.03 18.03 18.03 0 0 0
25/07/2023
18.86
 0 18.86 18.86 18.86 0 0 0
24/07/2023
18.86
 0 18.86 18.86 18.86 0 0 0
21/07/2023
18.86
 0 18.86 18.86 18.86 0 0 0
20/07/2023
18.86
 0 18.86 18.86 18.86 0 0 0
19/07/2023
18.86
 0 18.86 18.86 18.86 0 0 0
18/07/2023
18.86
 0 18.86 18.86 18.86 0 0 0
17/07/2023
18.86
 500 18.86 18.86 18.86 0 0 0
14/07/2023
22.10
 0 22.10 22.10 22.10 0 0 0
13/07/2023
22.10
 27,400 22.10 22.10 22.10 0 0 0
12/07/2023
16.18
 0 16.18 16.18 16.18 0 0 0
11/07/2023
16.18
 0 16.18 16.18 16.18 0 0 0
10/07/2023
17.57
 45 16.18 16.18 16.18 0 0 0
07/07/2023
16.18
 0 16.18 16.18 16.18 0 0 0
06/07/2023
16.18
 0 16.18 16.18 16.18 0 0 0
05/07/2023
16.18
 0 16.18 16.18 16.18 0 0 0
04/07/2023
17.57
 45 16.18 16.18 16.18 0 0 0
03/07/2023
16.18
 0 16.18 16.18 16.18 0 0 0
30/06/2023
16.18
 0 16.18 16.18 16.18 0 0 0
29/06/2023
16.18
 0 16.18 16.18 16.18 0 0 0
28/06/2023
16.18
 0 16.18 16.18 16.18 0 0 0
27/06/2023
16.18
 0 16.18 16.18 16.18 0 0 0
26/06/2023
16.18
 0 16.18 16.18 16.18 0 0 0
23/06/2023
16.18
 0 16.18 16.18 16.18 0 0 0
22/06/2023
16.18
 0 16.18 16.18 16.18 0 0 0
21/06/2023
16.18
 0 16.18 16.18 16.18 0 0 0
20/06/2023
16.18
 0 16.18 16.18 16.18 0 0 0
19/06/2023
16.18
 0 16.18 16.18 16.18 0 0 0
16/06/2023
17.57
 1 16.18 16.18 16.18 0 0 0
15/06/2023: Cổ tức tiền mặt tỉ lệ: 19%
15/06/2023
16.18
 2 16.18 16.18 16.18 0 0 0
14/06/2023
16.18
 0 16.18 16.18 16.18 0 0 0
13/06/2023
16.18
 36 16.18 16.18 16.18 0 0 0
12/06/2023
16.18
 0 16.18 16.18 16.18 0 0 0
09/06/2023
16.18
 10 16.18 16.18 16.18 0 0 0
08/06/2023
16.18
 1 16.18 16.18 16.18 0 0 0
07/06/2023
16.18
 0 16.18 16.18 16.18 0 0 0
06/06/2023
16.18
 0 16.18 16.18 16.18 0 0 0
05/06/2023
15.84
 2,816 15.84 16.43 15.84 0 0 0
02/06/2023
15.34
 0 15.34 15.34 15.34 0 0 0
01/06/2023
15.34
 0 15.34 15.34 15.34 0 0 0
31/05/2023
15.34
 10 15.34 15.34 15.34 0 0 0
30/05/2023
15.34
 0 15.34 15.34 15.34 0 0 0
29/05/2023
15.34
 0 15.34 15.34 15.34 0 0 0
26/05/2023
15.34
 0 15.34 15.34 15.34 0 0 0
25/05/2023
15.34
 27 15.34 15.34 15.34 0 0 0
24/05/2023
15.34
 2 15.34 15.34 15.34 0 0 0
23/05/2023
15.51
 827 14.43 15.51 14.43 0 0 0
22/05/2023
13.59
 0 13.59 13.59 13.59 0 0 0
19/05/2023
13.59
 2 13.59 13.59 13.59 0 0 0
18/05/2023
13.59
 1,500 13.59 13.59 13.59 0 0 0
17/05/2023
13.59
 0 13.59 13.59 13.59 0 0 0
16/05/2023
13.59
 0 13.59 13.59 13.59 0 0 0
15/05/2023
13.59
 10 13.59 13.59 13.59 0 0 0
12/05/2023
13.59
 0 13.59 13.59 13.59 0 0 0
11/05/2023
13.59
 0 13.59 13.59 13.59 0 0 0
10/05/2023
13.59
 0 13.59 13.59 13.59 0 0 0
09/05/2023
14.18
 10 13.59 13.59 13.59 0 0 0
08/05/2023
13.59
 1 13.59 13.59 13.59 0 0 0
05/05/2023
13.59
 0 13.59 13.59 13.59 0 0 0
04/05/2023
13.59
 0 13.59 13.59 13.59 0 0 0
28/04/2023
13.59
 0 13.59 13.59 13.59 0 0 0
27/04/2023
13.59
 0 13.59 13.59 13.59 0 0 0
26/04/2023
13.59
 0 13.59 13.59 13.59 0 0 0
25/04/2023
13.59
 0 13.59 13.59 13.59 0 0 0
24/04/2023
13.59
 0 13.59 13.59 13.59 0 0 0
21/04/2023
13.59
 0 13.59 13.59 13.59 0 0 0
20/04/2023
13.59
 0 13.59 13.59 13.59 0 0 0
19/04/2023
13.59
 0 13.59 13.59 13.59 0 0 0
18/04/2023
13.59
 0 13.59 13.59 13.59 0 0 0
17/04/2023
13.59
 0 13.59 13.59 13.59 0 0 0
14/04/2023
13.59
 0 13.59 13.59 13.59 0 0 0
13/04/2023
13.59
 0 13.59 13.59 13.59 0 0 0
12/04/2023
13.59
 0 13.59 13.59 13.59 0 0 0
11/04/2023
14.18
 1,700 13.59 14.18 13.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |