Tổng Công ty Hàng hải Việt Nam - CTCP (mvn)

46.20
0
(0%)
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
(2025-11-05) 		-1.70 -3.51% 59,500 0 0
45
49.50
46.20
2 tháng
(2025-10-06) 		-5.10 -9.85% 146,700 0 0
44.30
53
46.20
3 tháng
(2025-09-08) 		-8.30 -15.09% 197,300 0 0
44.30
55.40
46.20
6 tháng
(2025-06-09) 		-14.80 -24.07% 723,900 0 0
44.30
63.50
46.20
12 tháng
(2024-12-10) 		0.40 0.86% 5,986,391 0 0
44.30
88.80
46.20
24 tháng
(2023-12-18) 		25.72 122.62% 9,637,886 -500 -0.0
15.78
88.80
46.20
36 tháng
(2022-12-21) 		31.22 201.62% 10,086,727 -500 -0.0
11.39
88.80
46.20
60 tháng
(2020-12-31) 		36.71 367.51% 12,426,461 -1,800 -0.1
9.99
88.80
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
15.08
 900 15.48 15.48 13.39 0 0 0
16/02/2023
15.08
 500 15.08 15.08 15.08 0 0 0
15/02/2023
14.98
 0 14.98 14.98 14.98 0 0 0
14/02/2023
14.98
 500 15.18 15.18 14.98 0 0 0
13/02/2023
17.28
 0 17.28 17.28 17.28 0 0 0
10/02/2023
17.28
 100 17.28 17.28 17.28 0 0 0
09/02/2023
15.38
 500 15.38 15.38 15.38 0 0 0
08/02/2023
17.38
 1,800 14.98 17.38 14.98 0 0 0
07/02/2023
16.08
 700 17.78 17.78 16.08 0 0 0
06/02/2023
17.38
 0 17.38 17.38 17.38 0 0 0
03/02/2023
17.38
 0 17.38 17.38 17.38 0 0 0
02/02/2023
17.38
 0 17.38 17.38 17.38 0 0 0
01/02/2023
17.68
 300 16.78 17.68 16.78 0 0 0
31/01/2023
16.88
 440 16.68 16.88 16.68 0 0 0
30/01/2023
17.98
 900 18.18 18.18 15.48 0 0 0
27/01/2023
18.18
 100 18.18 18.18 18.18 0 0 0
19/01/2023
18.28
 1,200 16.98 18.38 16.98 0 0 0
18/01/2023
18.88
 109 18.88 18.88 18.88 0 0 0
17/01/2023
16.28
 2,600 17.58 17.58 16.28 0 0 0
16/01/2023
17.78
 200 17.88 17.88 17.78 0 0 0
13/01/2023
16.08
 300 15.98 16.08 15.98 0 0 0
12/01/2023
16.38
 0 16.38 16.38 16.38 0 0 0
11/01/2023
15.98
 3,600 16.48 16.48 15.98 0 0 0
10/01/2023
16.48
 0 16.48 16.48 16.48 0 0 0
09/01/2023
16.58
 500 16.48 16.58 16.48 0 0 0
06/01/2023
16.38
 827 16.38 17.88 16.38 0 0 0
05/01/2023
15.98
 511 16.48 16.48 15.98 0 0 0
04/01/2023
16.28
 0 16.28 16.28 16.28 0 0 0
03/01/2023
17.48
 200 14.98 17.48 14.98 0 0 0
30/12/2022
17.58
 100 17.58 17.58 17.58 0 0 0
29/12/2022
17.78
 212 17.78 17.78 17.78 0 0 0
28/12/2022
16.88
 400 15.18 16.88 15.18 0 0 0
27/12/2022
15.18
 140 15.18 15.18 15.18 0 0 0
26/12/2022
14.88
 1,137 16.98 16.98 14.88 0 0 0
23/12/2022
17.38
 100 17.38 17.38 17.38 0 0 0
22/12/2022
17.48
 100 17.48 17.48 17.48 0 0 0
21/12/2022
15.48
 2,500 15.48 15.58 15.48 0 0 0
20/12/2022
17.88
 201 17.88 17.88 17.88 0 0 0
19/12/2022
17.98
 500 17.98 17.98 17.98 0 0 0
16/12/2022
17.98
 500 17.98 17.98 17.98 0 0 0
15/12/2022
17.98
 3,900 17.98 17.98 17.98 0 0 0
14/12/2022
18.88
 100 18.88 18.88 18.88 0 0 0
13/12/2022
17.98
 0 17.98 17.98 17.98 0 0 0
12/12/2022
17.78
 2,900 17.88 19.88 17.78 0 0 0
09/12/2022
20.18
 0 20.18 20.18 20.18 0 0 0
08/12/2022
20.18
 100 20.18 20.18 20.18 0 0 0
07/12/2022
20.28
 0 20.28 20.28 20.28 0 0 0
06/12/2022
20.28
 0 20.28 20.28 20.28 0 0 0
05/12/2022
20.28
 100 20.28 20.28 20.28 0 0 0
02/12/2022
18.78
 218 18.78 18.78 18.78 0 0 0
01/12/2022
18.78
 500 19.38 19.38 17.18 0 0 0
30/11/2022
19.78
 3,800 16.98 19.78 16.98 0 0 0
29/11/2022
19.98
 100 19.98 19.98 19.98 0 0 0
28/11/2022
18.88
 115 18.88 18.88 18.88 0 0 0
25/11/2022
18.88
 200 16.98 18.88 16.98 0 0 0
24/11/2022
16.88
 0 16.88 16.88 16.88 0 0 0
23/11/2022
15.58
 200 18.18 18.18 15.58 0 0 0
22/11/2022
19.38
 200 15.68 19.38 15.68 0 0 0
21/11/2022
19.38
 500 19.48 19.48 16.38 0 0 0
18/11/2022
17.98
 301 17.98 17.98 17.98 0 0 0
17/11/2022
17.98
 300 18.08 18.08 17.98 0 0 0
16/11/2022
16.08
 200 16.18 16.18 16.08 0 0 0
15/11/2022
18.08
 100 18.08 18.08 18.08 0 0 0
14/11/2022
16.28
 1,100 17.08 17.08 16.28 0 0 0
11/11/2022
19.08
 101 19.08 19.08 19.08 0 0 0
10/11/2022
18.08
 2,401 16.58 18.98 16.48 0 0 0
09/11/2022
19.38
 100 19.38 19.38 19.38 0 0 0
08/11/2022
19.78
 1,202 16.58 19.78 16.58 0 0 0
07/11/2022
19.88
 1,903 18.18 19.88 17.08 0 0 0
04/11/2022
19.08
 300 20.08 20.08 19.08 0 0 0
03/11/2022
21.38
 0 21.38 21.38 21.38 0 0 0
02/11/2022
21.38
 0 21.38 21.38 21.38 0 0 0
01/11/2022
21.38
 11 21.38 21.38 21.38 0 0 0
31/10/2022
21.38
 0 21.38 21.38 21.38 0 0 0
28/10/2022
21.38
 0 21.38 21.38 21.38 0 0 0
27/10/2022
21.38
 100 21.38 21.38 21.38 0 0 0
26/10/2022
19.18
 2,100 19.18 19.18 19.18 0 0 0
25/10/2022
22.88
 2,600 17.98 22.88 17.98 0 0 0
24/10/2022
20.88
 300 21.38 21.38 20.88 0 0 0
21/10/2022
21.78
 3,900 19.18 21.78 18.98 0 0 0
20/10/2022
23.87
 716 21.98 23.87 21.88 0 0 0
19/10/2022
21.98
 200 21.98 21.98 21.98 0 0 0
18/10/2022
24.47
 500 21.38 24.47 21.38 0 0 0
17/10/2022
24.97
 1,300 24.97 24.97 24.77 0 0 0
14/10/2022
24.57
 9,932 20.68 27.37 20.38 0 0 0
13/10/2022
25.87
 300 25.87 25.87 20.18 0 0 0
12/10/2022
22.68
 11,910 23.17 23.17 22.68 0 0 0
11/10/2022
26.67
 100 26.67 26.67 26.67 0 0 0
10/10/2022
26.67
 401 24.47 26.67 24.47 0 0 0
07/10/2022
27.27
 16,715 26.77 27.27 26.57 0 0 0
06/10/2022
26.47
 1,616 26.77 26.77 24.07 0 0 0
05/10/2022
27.97
 104 27.97 27.97 27.97 0 0 0
04/10/2022
26.77
 701 26.07 26.77 25.97 0 0 0
03/10/2022
30.47
 1 30.47 30.47 30.47 0 0 0
30/09/2022
30.47
 0 30.47 30.47 30.47 0 0 0
29/09/2022
30.47
 1 30.47 30.47 30.47 0 0 0
28/09/2022
30.47
 119 30.47 30.47 30.47 0 0 0
27/09/2022
26.87
 101 26.87 26.87 26.87 0 0 0
26/09/2022
23.97
 600 23.97 27.47 23.97 0 0 0
23/09/2022
27.47
 299 23.07 27.47 23.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |