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

52
2.90
(5.91%)
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
(2026-06-29) 		-8.80 -15.22% 85,500 0 0
49
60
49.50
2 tháng
(2026-05-29) 		-12 -19.67% 269,000 0 0
49
61.80
49.50
3 tháng
(2026-04-29) 		-5.10 -9.43% 521,500 0 0
49
63.70
49.50
6 tháng
(2026-01-29) 		-16 -24.62% 1,894,500 0 0
46.60
73.40
49.50
12 tháng
(2025-08-04) 		-11.20 -18.60% 3,299,500 0 0
43.10
73.40
49.50
24 tháng
(2024-08-07) 		8.74 21.72% 10,136,261 0 0
31
88.80
49.50
36 tháng
(2023-08-14) 		29.92 156.82% 12,749,595 -500 -0.0
15.78
88.80
49.50
60 tháng
(2021-08-23) 		9.54 24.19% 14,685,591 -500 -0.0
11.39
88.80
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
17.98
 3 18.98 18.98 18.98 0 0 0
03/10/2023
17.98
 4,600 19.48 19.48 17.98 0 0 0
02/10/2023
19.88
 2,300 18.48 19.98 18.48 0 0 0
29/09/2023
18.98
 100 18.98 18.98 18.98 0 0 0
28/09/2023
18.98
 3,200 18.58 18.98 18.58 0 0 0
27/09/2023
18.78
 411 18.68 18.78 18.68 0 0 0
26/09/2023
18.68
 200 18.68 18.68 18.68 0 0 0
25/09/2023
18.78
 1,800 19.38 20.78 18.78 0 0 0
22/09/2023
18.98
 913 20.98 20.98 18.58 0 0 0
21/09/2023
20.48
 3,300 21.18 21.48 20.48 0 0 0
20/09/2023
20.28
 5,500 20.38 20.38 20.08 0 0 0
19/09/2023
18.98
 1,705 19.98 19.98 18.98 0 0 0
18/09/2023
19.68
 3,806 19.28 19.68 19.28 0 0 0
15/09/2023
18.78
 100 18.78 18.78 18.78 0 0 0
14/09/2023
18.78
 3,302 19.38 19.38 18.78 0 0 0
13/09/2023
18.28
 1,862 19.48 19.48 17.98 0 0 0
12/09/2023
19.48
 1,322 18.98 19.68 18.98 0 0 0
11/09/2023
18.98
 501 19.08 19.08 18.98 0 0 0
08/09/2023
18.88
 4,003 18.88 19.68 18.78 0 0 0
07/09/2023
18.98
 3,300 18.98 18.98 18.88 0 0 0
06/09/2023
18.48
 211 19.18 19.18 18.48 0 0 0
05/09/2023
19.18
 438 18.88 19.18 18.88 0 0 0
31/08/2023
18.98
 1,202 19.28 19.28 17.98 0 0 0
30/08/2023
17.98
 100 17.98 17.98 17.98 0 0 0
29/08/2023
18.78
 1,310 19.78 19.78 18.78 0 0 0
28/08/2023
18.78
 0 18.78 18.78 18.78 0 0 0
25/08/2023
18.78
 2,448 18.98 18.98 18.68 0 0 0
24/08/2023
20.78
 201 20.78 20.78 20.78 0 0 0
23/08/2023
19.08
 0 19.08 19.08 19.08 0 0 0
22/08/2023
19.08
 0 19.08 19.08 19.08 0 0 0
21/08/2023
20.48
 331 18.38 20.48 18.28 0 0 0
18/08/2023
21.58
 990 21.78 21.78 19.98 0 0 0
17/08/2023
20.08
 7,400 18.08 20.08 18.08 0 0 0
16/08/2023
19.78
 18,304 19.78 19.78 17.18 0 0 0
15/08/2023
18.98
 800 19.08 19.08 18.98 0 0 0
14/08/2023
19.08
 7,000 19.18 19.18 18.98 0 0 0
11/08/2023
18.58
 3,500 19.38 19.38 18.58 0 0 0
10/08/2023
18.98
 4,825 18.58 18.98 18.18 0 0 0
09/08/2023
18.68
 1,501 18.58 18.68 18.58 0 0 0
08/08/2023
18.78
 1,101 18.68 18.78 17.98 0 0 0
07/08/2023
18.68
 4,900 18.38 18.68 18.38 0 0 0
04/08/2023
18.98
 1,100 18.98 18.98 18.98 0 0 0
03/08/2023
18.98
 500 18.98 19.08 18.98 0 0 0
02/08/2023
17.98
 3,200 17.68 19.48 17.98 0 0 0
01/08/2023
17.68
 5,600 16.98 17.68 16.98 0 0 0
31/07/2023
16.98
 3,100 16.28 17.28 15.98 0 0 0
28/07/2023
17.28
 8,400 17.68 17.68 16.48 0 0 0
27/07/2023
16.98
 1,200 17.58 17.58 16.98 0 0 0
26/07/2023
17.58
 200 17.58 17.58 17.58 0 0 0
25/07/2023
17.48
 1,700 16.08 17.68 16.08 0 0 0
24/07/2023
17.78
 1,510 17.88 17.88 17.78 0 0 0
21/07/2023
17.48
 4,000 17.78 18.08 17.48 0 0 0
20/07/2023
17.28
 600 17.28 17.28 17.28 0 0 0
19/07/2023
17.48
 2,200 17.38 17.88 16.98 0 0 0
18/07/2023
17.38
 100 17.38 17.38 17.38 0 0 0
17/07/2023
17.18
 3,020 17.28 17.28 17.08 0 0 0
14/07/2023
17.28
 0 17.28 17.28 17.28 0 0 0
13/07/2023
17.18
 200 17.28 17.28 17.18 0 0 0
12/07/2023
16.88
 1,200 16.98 16.98 15.98 0 0 0
11/07/2023
17.18
 1,200 17.68 17.68 17.18 0 0 0
10/07/2023
17.38
 3,217 16.68 17.38 16.58 0 0 0
07/07/2023
17.88
 0 17.88 17.88 17.88 0 0 0
06/07/2023
17.88
 200 17.88 17.88 17.88 0 0 0
05/07/2023
17.98
 200 17.98 17.98 17.98 0 0 0
04/07/2023
17.98
 1,000 18.18 18.18 17.98 0 0 0
03/07/2023
18.08
 100 18.08 18.08 18.08 0 0 0
30/06/2023
17.68
 2,000 17.88 17.88 17.68 0 0 0
29/06/2023
17.78
 2,312 17.78 17.78 16.98 0 0 0
28/06/2023
17.38
 800 17.88 17.88 17.38 0 0 0
27/06/2023
17.08
 3,200 18.18 18.18 17.08 0 0 0
26/06/2023
17.98
 400 17.98 17.98 17.98 0 0 0
23/06/2023
18.08
 400 17.98 18.08 17.98 0 0 0
22/06/2023
17.48
 504 17.48 17.48 17.48 0 0 0
21/06/2023
17.48
 2,900 17.68 17.68 17.48 0 0 0
20/06/2023
17.48
 500 17.48 17.48 17.28 0 0 0
19/06/2023
18.08
 300 17.28 18.08 17.18 0 0 0
16/06/2023
17.18
 4,900 17.28 17.98 17.18 0 0 0
15/06/2023
16.98
 1,700 16.98 16.98 16.98 0 0 0
14/06/2023
17.28
 3,100 17.28 18.28 16.78 0 0 0
13/06/2023
16.98
 9,001 17.48 18.98 16.88 0 0 0
12/06/2023
16.98
 5,000 19.28 19.28 16.98 0 0 0
09/06/2023
19.48
 100 19.48 19.48 19.48 0 0 0
08/06/2023
18.98
 6,939 22.97 22.97 18.98 0 0 0
07/06/2023
22.48
 200 20.48 22.48 20.48 0 0 0
06/06/2023
21.18
 17,755 20.08 22.38 19.78 0 0 0
05/06/2023
22.28
 10,706 24.87 24.87 19.18 0 0 0
02/06/2023
22.97
 9,936 21.98 24.27 21.98 0 0 0
01/06/2023
21.88
 15,424 22.38 22.38 19.88 0 0 0
31/05/2023
19.78
 6,700 17.48 19.78 17.48 0 0 0
30/05/2023
17.28
 14,233 17.28 17.28 17.08 0 0 0
29/05/2023
15.18
 8,746 14.38 15.18 14.38 0 0 0
26/05/2023
14.18
 2,600 13.98 14.18 12.99 0 0 0
25/05/2023
14.18
 600 14.38 14.48 14.18 0 0 0
24/05/2023
14.78
 103 14.78 14.78 14.78 0 0 0
23/05/2023
14.58
 500 13.39 14.68 13.39 0 0 0
22/05/2023
13.09
 1,250 15.08 15.08 12.89 0 0 0
19/05/2023
14.48
 203 15.48 15.48 14.48 0 0 0
18/05/2023
13.88
 100 13.88 13.88 13.88 0 0 0
17/05/2023
12.99
 0 12.99 12.99 12.99 0 0 0
16/05/2023
12.99
 0 12.99 12.99 12.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |