CTCP Vận tải Biển Vinaship (vna)

15.20
-0.80
(-5%)
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
(2026-05-18) 		-1.10 -6.43% 28,100 -100 0
15.40
17.10
16
2 tháng
(2026-04-20) 		-0.70 -4.19% 711,900 -3,500 0
15
20.60
16
3 tháng
(2026-03-19) 		1.40 9.59% 773,200 -3,500 0
14.30
20.60
16
6 tháng
(2025-12-19) 		-1.50 -8.57% 933,100 -4,000 -0.0
14.30
20.60
16
12 tháng
(2025-06-23) 		-2.51 -13.54% 1,297,400 -4,000 -0.0
14.30
20.90
16
24 tháng
(2024-06-27) 		-3.04 -15.95% 6,231,451 -12,396 -0.2
14.30
26.26
16
36 tháng
(2023-07-03) 		1.12 7.56% 9,449,196 -37,696 -0.7
10.03
26.26
16
60 tháng
(2021-07-13) 		6.65 71.18% 88,849,101 -251,384 -10.5
9.29
30.21
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
11.23
 100 11.23 11.23 11.23 0 0 0
11/01/2024
10.89
 19,400 11.06 11.06 10.89 0 0 0
10/01/2024
11.00
 38,300 11.17 11.23 11.00 0 0 0
09/01/2024
11.11
 8,400 11.34 11.34 11.11 0 0 0
08/01/2024
11.17
 1,700 11.11 11.40 11.11 0 0 0
05/01/2024
11.23
 1,500 11.23 11.23 11.23 0 0 0
04/01/2024
11.23
 7,500 10.89 11.23 10.89 0 0 0
03/01/2024
11.11
 300 11.11 11.11 11.11 0 0 0
02/01/2024
11.00
 803 11.28 11.28 11.00 0 0 0
29/12/2023
10.94
 2,400 11.00 11.40 10.89 0 0 0
28/12/2023
11.00
 2,600 11.23 11.23 10.89 0 0 0
27/12/2023
11.23
 700 11.34 11.34 11.23 0 0 0
26/12/2023
11.34
 800 11.46 11.46 10.89 0 0 0
25/12/2023
11.46
 1,100 11.40 11.46 10.89 0 0 0
22/12/2023
11.40
 2,400 11.40 11.40 10.54 0 0 0
21/12/2023
11.40
 500 11.11 11.40 11.34 0 0 0
20/12/2023
11.11
 200 11.40 11.40 11.11 0 0 0
19/12/2023
11.40
 100 11.34 11.40 11.40 0 0 0
15/12/2023
11.34
 500 11.46 11.46 11.34 0 0 0
14/12/2023
11.46
 1,000 11.28 11.46 11.23 0 0 0
13/12/2023
11.28
 200 11.06 11.28 11.28 0 0 0
11/12/2023
11.06
 1,400 11.11 11.11 11.06 0 0 0
08/12/2023
11.11
 2,900 11.28 11.28 11.11 0 0 0
07/12/2023
11.28
 800 11.17 11.28 11.17 0 0 0
06/12/2023
11.17
 3,600 11.17 11.51 11.11 0 0 0
05/12/2023
11.17
 700 11.40 11.63 11.17 0 0 0
04/12/2023
11.40
 25,800 11.23 11.80 11.40 0 0 0
01/12/2023
11.23
 6,900 11.17 11.23 10.83 0 0 0
30/11/2023
11.17
 6,900 11.17 11.80 11.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |