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

18
-0.60
(-3.23%)
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) 		1 5.88% 30,700 -100 -0.0
16.50
19.60
19.60
2 tháng
(2025-10-06) 		0.90 5.26% 43,900 -3,600 -0.1
16.50
19.60
19.60
3 tháng
(2025-09-05) 		1.90 11.80% 56,500 -3,500 -0.1
16.10
19.60
19.60
6 tháng
(2025-06-09) 		4.48 33.13% 349,400 -15,800 -0.3
12.40
19.60
19.60
12 tháng
(2024-12-09) 		-1.08 -5.67% 679,494 -30,457 -0.5
11.79
19.60
19.60
24 tháng
(2023-12-15) 		-0.77 -4.09% 715,989 -30,257 -0.5
11.79
21.08
19.60
36 tháng
(2022-12-20) 		1.24 7.38% 839,213 -34,957 -0.5
11.79
22.10
19.60
60 tháng
(2020-12-30) 		7.45 70.65% 2,748,240 -11,557 -0.2
9.67
36.76
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
14.18
 0 14.18 14.18 14.18 0 0 0
07/04/2023
14.18
 0 14.18 14.18 14.18 0 0 0
06/04/2023
14.18
 0 14.18 14.18 14.18 0 0 0
05/04/2023
14.18
 0 14.18 14.18 14.18 0 0 0
04/04/2023
14.18
 0 14.18 14.18 14.18 0 0 0
03/04/2023
14.18
 37 14.18 14.18 14.18 0 0 0
31/03/2023
14.18
 0 14.18 14.18 14.18 0 0 0
30/03/2023
14.18
 6,000 14.18 14.18 14.18 0 0 0
29/03/2023
14.18
 0 14.18 14.18 14.18 0 0 0
28/03/2023
14.18
 0 14.18 14.18 14.18 0 0 0
27/03/2023
14.18
 300 14.18 14.18 14.18 0 0 0
24/03/2023
15.84
 0 15.84 15.84 15.84 0 0 0
23/03/2023
15.84
 0 15.84 15.84 15.84 0 0 0
22/03/2023
15.84
 0 15.84 15.84 15.84 0 0 0
21/03/2023
15.84
 0 15.84 15.84 15.84 0 0 0
20/03/2023
15.84
 0 15.84 15.84 15.84 0 0 0
17/03/2023
15.84
 0 15.84 15.84 15.84 0 0 0
16/03/2023
15.84
 137 15.84 15.84 15.84 0 100 -0.0
15/03/2023
15.84
 1,300 15.84 15.84 15.84 0 0 0
14/03/2023
15.84
 5,000 15.84 15.84 15.84 0 0 0
13/03/2023
16.68
 0 16.68 16.68 16.68 0 0 0
10/03/2023
16.68
 0 16.68 16.68 16.68 0 0 0
09/03/2023
16.68
 0 16.68 16.68 16.68 0 0 0
08/03/2023
16.68
 0 16.68 16.68 16.68 0 0 0
07/03/2023
16.68
 0 16.68 16.68 16.68 0 0 0
06/03/2023
16.68
 0 16.68 16.68 16.68 0 0 0
03/03/2023
16.68
 1 16.68 16.68 16.68 0 0 0
02/03/2023
16.68
 0 16.68 16.68 16.68 0 0 0
01/03/2023
16.68
 0 16.68 16.68 16.68 0 0 0
28/02/2023
16.68
 0 16.68 16.68 16.68 0 0 0
27/02/2023
16.68
 611 16.68 16.85 16.68 100 0 0.0
24/02/2023
16.68
 3,000 16.68 16.68 16.68 0 0 0
23/02/2023
17.10
 1,000 17.10 17.10 17.10 0 0 0
22/02/2023
16.26
 0 16.26 16.26 16.26 0 0 0
21/02/2023
16.26
 0 16.26 16.26 16.26 0 0 0
20/02/2023
16.26
 1,200 16.26 16.26 16.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |