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)
07/07/2023
14.93
 3,400 14.70 14.99 14.93 0 0 0
06/07/2023
14.70
 3,100 14.88 14.99 14.65 0 0 0
05/07/2023
14.88
 5,600 14.88 14.93 14.88 0 0 0
04/07/2023
14.88
 4,200 14.88 15.05 14.82 0 0 0
03/07/2023
14.88
 5,700 14.76 14.99 14.82 0 0 0
30/06/2023
14.76
 4,000 14.76 14.76 14.76 0 0 0
29/06/2023
14.76
 8,400 15.05 15.05 14.70 0 0 0
28/06/2023
15.05
 3,210 15.05 15.33 14.99 0 0 0
27/06/2023
15.05
 42,500 14.31 15.62 14.36 0 0 0
26/06/2023
14.31
 2,200 14.76 14.76 14.25 0 0 0
23/06/2023
14.76
 16,110 14.59 14.76 14.42 0 0 0
22/06/2023
14.59
 20,000 14.65 14.70 14.25 0 0 0
21/06/2023
14.65
 4,300 14.65 14.76 14.53 0 0 0
20/06/2023
14.65
 4,700 14.76 14.99 14.65 0 0 0
19/06/2023
14.76
 1,700 14.88 14.88 14.65 0 0 0
16/06/2023
14.88
 5,045 14.93 14.93 14.76 0 0 0
15/06/2023
14.93
 1,908 14.88 14.93 14.82 0 0 0
14/06/2023
14.88
 7,600 14.88 14.93 14.70 0 0 0
13/06/2023
14.88
 5,000 14.88 14.93 14.65 0 0 0
12/06/2023
14.88
 4,101 14.82 15.22 14.82 0 0 0
09/06/2023
14.82
 3,100 14.99 15.10 14.65 0 0 0
08/06/2023
14.99
 6,805 15.16 15.22 14.93 0 0 0
07/06/2023
15.16
 22,302 14.88 15.27 14.93 400 0 0.0
06/06/2023
14.88
 4,404 15.27 15.27 14.31 0 0 0
05/06/2023
15.27
 18,105 14.42 15.27 14.65 0 0 0
02/06/2023
14.42
 13,800 14.42 14.82 14.25 0 0 0
01/06/2023
14.42
 10,000 14.36 15.39 14.19 200 0 0.0
31/05/2023
14.36
 5,800 13.96 14.65 14.25 0 0 0
30/05/2023
13.96
 58,300 14.19 14.19 13.96 600 0 0.0
29/05/2023
14.19
 1,000 14.02 14.19 14.19 100 0 0.0
26/05/2023
14.02
 6,606 14.08 14.25 14.02 0 0 0
25/05/2023
14.08
 6,307 14.08 14.13 13.96 0 0 0
24/05/2023
14.08
 6,000 14.13 14.25 14.08 0 0 0
23/05/2023
14.13
 8,111 14.19 14.25 14.08 0 0 0
22/05/2023
14.19
 15,900 14.25 14.25 14.19 0 0 0
19/05/2023
14.25
 10,700 14.25 14.31 14.19 100 0 0.0
18/05/2023
14.25
 28,307 14.65 14.70 14.25 0 0 0
17/05/2023
14.65
 16,400 15.33 15.33 14.53 600 0 0.0
16/05/2023
15.33
 8,600 14.59 15.33 14.53 0 0 0
15/05/2023
14.59
 5,814 14.82 15.50 14.59 200 0 0.0
12/05/2023
14.82
 8,853 14.82 14.82 14.65 0 0 0
11/05/2023
14.82
 18,013 14.70 14.82 14.53 0 0 0
10/05/2023
14.70
 12,418 14.70 14.88 14.59 0 0 0
09/05/2023
14.70
 6,800 14.59 14.93 14.70 300 0 0.0
08/05/2023
14.59
 1,208 13.96 15.62 14.59 0 0 0
05/05/2023
13.96
 300 15.39 15.39 13.96 0 0 0
04/05/2023
15.39
 530 15.39 15.39 15.33 0 0 0
28/04/2023
15.39
 3,900 15.67 15.67 14.93 0 0 0
27/04/2023
15.67
 4,300 15.90 15.96 15.16 0 0 0
26/04/2023
15.90
 600 15.45 15.90 15.90 0 0 0
25/04/2023
15.45
 22,107 15.22 16.30 15.33 0 0 0
24/04/2023
15.22
 1,800 15.90 15.90 15.22 0 0 0
21/04/2023
15.90
 5,600 15.79 16.07 15.05 0 0 0
20/04/2023
15.79
 810 15.96 16.07 15.79 0 0 0
19/04/2023
15.96
 9,306 15.16 16.98 15.39 0 0 0
18/04/2023
15.16
 5,600 15.67 17.04 15.16 0 0 0
17/04/2023
15.67
 9,500 15.84 16.76 14.82 0 0 0
14/04/2023
15.84
 5,800 15.39 15.84 15.16 0 0 0
13/04/2023
15.39
 8,802 15.96 16.47 15.39 0 0 0
12/04/2023
15.96
 7,900 16.47 17.04 15.22 0 0 0
11/04/2023
16.47
 9,000 15.96 16.47 15.10 0 0 0
10/04/2023
15.96
 7,300 16.59 16.59 15.96 0 0 0
07/04/2023
16.59
 0 16.76 16.59 16.59 0 0 0
06/04/2023
16.76
 21,100 16.53 16.93 15.45 0 0 0
05/04/2023
16.53
 3,306 16.53 16.59 16.53 0 0 0
04/04/2023
16.53
 24,000 16.36 17.78 16.53 0 0 0
03/04/2023
16.36
 3,200 16.53 16.53 15.39 0 0 0
31/03/2023
16.53
 12,004 16.87 16.98 16.30 0 0 0
30/03/2023
16.87
 10,200 16.24 16.87 15.45 0 1,300 -0.0
29/03/2023
16.24
 6,600 16.07 16.98 16.07 0 0 0
28/03/2023
16.07
 14,100 15.56 16.07 14.82 0 0 0
27/03/2023
15.56
 7,500 13.45 15.56 13.51 0 0 0
24/03/2023
13.45
 4,700 13.74 13.74 13.45 0 0 0
23/03/2023
13.74
 0 13.74 13.74 13.74 0 0 0
22/03/2023
13.74
 1,300 13.74 14.25 13.74 0 0 0
21/03/2023
13.74
 2,800 14.70 14.70 12.60 0 0 0
20/03/2023
14.70
 100 14.76 14.76 14.70 0 0 0
17/03/2023
14.76
 0 14.76 14.76 14.76 0 0 0
16/03/2023
14.76
 1,100 14.76 14.76 14.70 0 0 0
15/03/2023
14.76
 300 14.82 14.82 14.76 0 0 0
14/03/2023
14.82
 1 14.82 14.82 14.76 0 0 0
13/03/2023
14.82
 810 14.53 14.82 14.53 0 0 0
10/03/2023
14.53
 0 14.53 14.53 14.53 0 0 0
09/03/2023
14.53
 1,400 14.31 14.59 14.53 0 0 0
08/03/2023
14.31
 267 13.85 14.31 14.31 0 0 0
07/03/2023
13.85
 100 14.59 14.59 13.85 0 0 0
06/03/2023
14.59
 900 14.70 14.70 14.59 0 0 0
03/03/2023
14.70
 700 14.82 14.82 14.53 0 0 0
02/03/2023
14.82
 700 14.76 14.82 14.25 0 0 0
01/03/2023
14.76
 103 14.82 14.82 14.76 0 0 0
28/02/2023
14.82
 2,900 14.42 15.33 13.11 0 0 0
27/02/2023
14.42
 667 15.10 15.10 14.42 0 0 0
24/02/2023
15.10
 6,800 15.90 15.90 14.93 0 0 0
23/02/2023
15.90
 211 15.96 15.96 15.90 0 0 0
22/02/2023
15.96
 1,200 15.96 15.96 15.96 0 0 0
21/02/2023
15.96
 1,470 15.96 16.02 15.96 0 0 0
20/02/2023
15.96
 11,700 16.24 16.24 15.79 0 0 0
16/02/2023
16.24
 2,800 15.16 16.24 15.27 0 0 0
15/02/2023
15.16
 500 15.10 15.16 15.16 0 0 0
14/02/2023
15.10
 1,600 16.24 16.24 15.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |