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)
13/10/2023
18.40
 100 18.40 18.40 18.40 100 0 0.0
12/10/2023
18.86
 900 17.10 18.86 16.92 300 600 -0.0
11/10/2023
17.10
 100 17.10 17.10 17.10 0 100 -0.0
10/10/2023
19.32
 2,900 17.10 19.32 16.73 600 300 0.0
09/10/2023
17.57
 2,700 17.93 17.93 17.20 100 0 0.0
06/10/2023
17.93
 2,100 17.93 17.93 17.10 100 0 0.0
05/10/2023
18.40
 1,700 16.64 18.40 16.09 200 500 -0.0
04/10/2023
17.20
 200 17.20 17.20 17.20 0 200 -0.0
03/10/2023
17.10
 1,100 17.01 17.10 17.01 0 100 -0.0
02/10/2023
17.01
 2,002 17.47 19.04 17.01 700 200 0.0
29/09/2023
19.32
 200 18.49 19.32 18.49 100 0 0.0
28/09/2023
18.40
 800 16.55 18.40 16.55 200 600 -0.0
27/09/2023
16.27
 400 17.10 17.10 16.27 0 100 -0.0
26/09/2023
18.77
 200 18.30 18.77 18.30 200 0 0.0
25/09/2023
18.30
 0 18.30 18.30 18.30 0 0 0
22/09/2023
18.86
 800 17.38 18.86 17.29 500 0 0.0
21/09/2023
17.38
 100 17.38 17.38 17.38 0 0 0
20/09/2023
17.20
 600 17.57 17.57 17.20 0 600 -0.0
19/09/2023
18.95
 300 18.95 18.95 18.95 100 100 0
18/09/2023
18.40
 900 18.40 19.32 18.40 600 200 0.0
15/09/2023
18.40
 200 18.49 18.49 18.40 100 0 0.0
14/09/2023
18.58
 1,000 16.64 18.58 15.90 200 800 -0.0
13/09/2023
17.10
 600 16.73 17.10 16.73 0 100 -0.0
12/09/2023
17.75
 800 17.93 17.93 17.66 0 200 -0.0
11/09/2023
19.14
 1,800 19.32 19.32 19.14 800 0 0.0
08/09/2023
16.55
 500 17.84 17.84 17.75 300 0 0.0
07/09/2023
16.55
 0 16.55 16.55 16.55 0 0 0
06/09/2023
15.72
 1,200 16.73 16.73 15.72 0 200 -0.0
05/09/2023
16.73
 100 16.73 16.73 16.73 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |