CTCP Vận tải Biển Vinaship (vna)

15
0.50
(3.45%)
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) 		-2.20 -13.17% 119,100 -500 -0.0
14.30
18.10
15
2 tháng
(2026-01-19) 		-2.50 -14.71% 146,800 -500 -0.0
14.30
18.10
15
3 tháng
(2025-12-18) 		-3 -17.14% 157,300 -500 -0.0
14.30
18.10
15
6 tháng
(2025-09-19) 		-4.40 -23.28% 295,400 -500 -0.0
14.30
18.90
15
12 tháng
(2025-03-24) 		-5.85 -28.74% 955,400 -500 -0.0
14.30
20.90
15
24 tháng
(2024-03-28) 		3.10 27.20% 7,253,741 -8,896 -0.2
10.66
26.26
15
36 tháng
(2023-04-03) 		-1.86 -11.36% 9,262,584 -31,696 -0.7
10.03
26.26
15
60 tháng
(2021-04-13) 		10.57 268.71% 103,283,573 -227,474 -10.1
3.25
30.21
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2023
14.02
 5,600 14.36 14.36 13.96 0 0 0
16/08/2023
14.36
 3,000 14.08 14.42 14.02 0 0 0
15/08/2023
14.08
 2,300 14.25 14.65 14.08 0 0 0
14/08/2023
14.25
 10,700 14.53 14.70 14.25 0 0 0
11/08/2023
14.53
 7,500 14.59 14.76 14.25 0 200 -0.0
10/08/2023
14.59
 23,300 14.25 14.82 14.42 0 11,000 -0.3
09/08/2023
14.25
 32,100 14.31 14.65 14.25 0 1,600 -0.0
08/08/2023
14.31
 22,000 14.25 14.31 13.96 0 0 0
07/08/2023
14.25
 15,300 14.08 14.25 13.96 0 0 0
04/08/2023
14.08
 4,000 13.91 14.19 13.91 0 0 0
03/08/2023
13.91
 12,400 13.85 13.91 13.85 0 2,200 -0.1
02/08/2023
13.85
 5,700 13.79 14.13 13.74 0 0 0
01/08/2023
13.79
 5,600 13.91 13.96 13.79 0 0 0
31/07/2023
13.91
 5,400 13.85 14.08 13.85 0 0 0
28/07/2023
13.85
 5,900 14.08 14.08 13.79 1,400 0 0.0
27/07/2023
14.08
 12,900 14.02 14.19 13.91 3,000 0 0.1
26/07/2023
14.02
 6,000 14.19 14.19 14.02 0 0 0
25/07/2023
14.19
 16,100 14.25 14.31 14.02 0 2,000 -0.0
24/07/2023
14.25
 12,300 14.08 14.36 13.96 4,400 0 0.1
21/07/2023
14.08
 4,000 14.42 14.42 14.02 0 0 0
20/07/2023
14.42
 16,900 14.36 14.48 13.85 0 0 0
19/07/2023
14.36
 7,900 14.31 14.65 14.13 0 0 0
18/07/2023
14.31
 12,500 13.68 14.53 13.68 0 0 0
17/07/2023
13.68
 10,300 14.31 14.48 13.68 0 0 0
14/07/2023
14.31
 12,500 14.36 14.36 14.25 0 0 0
13/07/2023
14.36
 17,800 14.70 14.70 14.19 0 0 0
12/07/2023
14.70
 5,700 14.65 14.70 14.65 0 0 0
11/07/2023
14.65
 9,100 14.82 14.93 14.65 0 0 0
10/07/2023
14.82
 3,600 14.93 14.99 14.82 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |