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)
13/02/2023
16.24
 7,101 17.04 17.04 15.96 0 0 0
10/02/2023
17.04
 100 17.10 17.10 17.04 0 0 0
09/02/2023
17.10
 600 18.01 18.01 16.64 0 0 0
08/02/2023
18.01
 61,100 17.10 18.12 14.53 0 0 0
07/02/2023
17.10
 100 16.64 17.10 17.10 0 0 0
06/02/2023
16.64
 0 16.64 16.64 16.64 0 0 0
03/02/2023
16.64
 400 18.12 18.12 16.64 0 0 0
02/02/2023
18.12
 1,300 18.12 18.12 16.02 0 0 0
01/02/2023
18.12
 13,700 18.24 18.64 17.90 0 0 0
31/01/2023
18.24
 38,400 17.33 18.24 16.07 0 3,600 -0.1
30/01/2023
17.33
 200 16.98 17.33 15.50 0 0 0
27/01/2023
16.98
 1,000 17.10 17.10 16.98 0 0 0
19/01/2023
17.10
 900 16.98 17.10 16.76 0 0 0
18/01/2023
16.98
 5,305 15.96 17.04 15.84 0 0 0
17/01/2023
15.96
 800 16.07 16.07 14.93 0 0 0
16/01/2023
16.07
 800 16.02 16.07 16.07 0 0 0
13/01/2023
16.02
 3,500 16.30 16.30 15.96 0 0 0
12/01/2023
16.30
 100 15.73 16.30 16.30 0 100 -0.0
11/01/2023
15.73
 5,400 13.96 15.79 15.39 0 0 0
10/01/2023
13.96
 3,200 15.90 16.02 13.96 0 0 0
09/01/2023
15.90
 405 16.93 16.93 15.90 0 0 0
06/01/2023
16.93
 1,900 15.56 16.93 15.50 0 0 0
05/01/2023
15.56
 5,000 15.96 15.96 15.39 0 0 0
04/01/2023
15.96
 2,000 17.38 17.38 15.67 0 0 0
03/01/2023
17.38
 400 16.53 17.38 14.88 0 0 0
30/12/2022
16.53
 1,300 15.96 16.59 16.41 0 0 0
29/12/2022
15.96
 600 17.10 17.10 15.96 0 0 0
28/12/2022
17.10
 2,000 16.36 17.16 17.04 0 0 0
27/12/2022
16.36
 2,900 15.10 16.41 14.25 0 0 0
26/12/2022
15.10
 100 15.45 15.45 15.10 0 0 0
23/12/2022
15.45
 2,055 17.10 17.10 15.45 0 0 0
22/12/2022
17.10
 11,300 17.10 18.52 15.39 0 0 0
21/12/2022
17.10
 1,500 16.76 17.10 17.10 0 0 0
20/12/2022
16.76
 0 16.76 16.76 16.76 0 0 0
19/12/2022
16.76
 100 16.76 16.76 16.76 0 0 0
16/12/2022
16.76
 0 17.10 16.76 17.10 0 0 0
15/12/2022
17.10
 2,900 17.38 17.38 16.53 0 1,200 -0.0
14/12/2022
17.38
 9,400 17.10 17.38 16.98 0 3,200 -0.1
13/12/2022
17.10
 600 17.04 17.10 17.10 0 0 0
12/12/2022
17.04
 15,100 17.04 18.24 17.04 0 5,600 -0.2
09/12/2022
17.04
 106 17.10 17.10 17.04 0 0 0
08/12/2022
17.10
 3,500 18.24 18.24 17.10 0 0 0
07/12/2022
18.24
 4,900 18.07 18.52 15.67 0 0 0
06/12/2022
18.07
 4,100 18.24 19.78 17.78 0 0 0
05/12/2022
18.24
 5,780 17.95 20.01 17.67 0 0 0
02/12/2022
17.95
 4,300 17.33 17.95 17.16 0 0 0
01/12/2022
17.33
 20,600 17.10 18.24 17.33 0 2,000 -0.1
30/11/2022
17.10
 2,401 17.16 18.52 17.10 0 0 0
29/11/2022
17.16
 10,800 15.05 17.16 15.39 0 100 -0.0
28/11/2022
15.05
 1,725 14.53 15.39 13.45 0 0 0
25/11/2022
14.53
 1,100 14.25 14.82 14.42 0 0 0
24/11/2022
14.25
 0 14.42 14.25 14.42 0 0 0
23/11/2022
14.42
 900 14.82 14.88 12.60 0 0 0
22/11/2022
14.82
 1,902 13.68 15.05 13.96 0 0 0
21/11/2022
13.68
 7,310 13.39 14.19 13.17 0 0 0
18/11/2022
13.39
 2,700 12.60 13.68 11.46 0 0 0
17/11/2022
12.60
 1,700 11.97 12.60 11.63 0 0 0
16/11/2022
11.97
 11,603 12.65 12.65 9.46 0 0 0
15/11/2022
12.65
 4,600 12.65 12.71 10.83 0 0 0
14/11/2022
12.65
 6,300 14.53 14.53 12.54 1,600 0 0.0
11/11/2022
14.53
 9,500 14.70 15.33 14.25 0 0 0
10/11/2022
14.70
 8,600 17.95 17.95 14.70 0 0 0
09/11/2022
17.95
 2,200 17.10 18.75 16.53 0 0 0
08/11/2022
17.10
 1,500 17.38 17.67 17.10 100 0 0.0
07/11/2022
17.38
 931 17.67 17.67 17.38 300 0 0.0
04/11/2022
17.67
 2,600 18.81 18.81 17.67 0 0 0
03/11/2022
18.81
 1,207 19.66 19.66 18.24 0 0 0
02/11/2022
19.66
 5,100 20.40 20.40 17.67 0 0 0
01/11/2022
20.40
 2,028 21.66 21.66 19.38 0 0 0
31/10/2022
21.66
 1,300 19.72 21.83 19.09 0 0 0
28/10/2022
19.72
 2,301 20.52 20.52 19.49 0 0 0
27/10/2022
20.52
 600 22.74 22.74 20.52 0 0 0
26/10/2022
22.74
 300 19.95 22.74 22.74 0 0 0
25/10/2022
19.95
 3,600 19.95 19.95 19.66 0 0 0
24/10/2022
19.95
 10,400 20.52 21.09 17.67 0 0 0
21/10/2022
20.52
 2,328 20.52 20.52 20.06 0 0 0
20/10/2022
20.52
 3,700 20.40 21.03 20.40 100 0 0.0
19/10/2022
20.40
 312 21.54 21.54 20.40 0 0 0
18/10/2022
21.54
 9,200 20.52 21.54 20.01 0 0 0
17/10/2022
20.52
 500 20.97 21.37 20.52 0 0 0
14/10/2022
20.97
 2,600 20.80 21.09 20.97 0 0 0
13/10/2022
20.80
 3,900 21.09 22.17 20.69 0 0 0
12/10/2022
21.09
 4,100 22.74 23.31 20.80 0 0 0
11/10/2022
22.74
 5,402 21.26 24.11 22.51 0 0 0
10/10/2022
21.26
 4,432 21.37 21.37 21.03 0 0 0
07/10/2022
21.37
 75,501 22.00 22.00 20.01 200 0 0.0
06/10/2022
22.00
 9,870 23.08 23.42 22.00 0 0 0
05/10/2022
23.08
 4,800 21.71 23.25 20.18 0 0 0
04/10/2022
21.71
 6,804 21.66 23.94 21.71 0 0 0
03/10/2022
21.66
 7,125 23.37 23.37 21.66 0 0 0
30/09/2022
23.37
 1,600 23.31 23.71 21.66 0 0 0
29/09/2022
23.31
 6,201 21.94 25.02 22.00 0 0 0
28/09/2022
21.94
 4,800 22.85 23.82 21.66 0 0 0
27/09/2022
22.85
 363 22.68 22.85 22.80 0 0 0
26/09/2022
22.68
 9,700 23.42 24.22 22.68 0 0 0
23/09/2022
23.42
 8,900 24.22 24.45 23.42 0 0 0
22/09/2022
24.22
 2,334 23.65 24.39 23.03 0 0 0
21/09/2022
23.65
 2,910 23.94 23.94 21.43 0 0 0
20/09/2022
23.94
 110 24.62 24.62 23.94 0 0 0
19/09/2022
24.62
 600 23.77 24.62 24.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |