CTCP Vận tải Biển Vinaship (vna)

15.60
-0.40
(-2.50%)
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
(2026-05-18) 		-1.10 -6.43% 28,100 -100 0
15.40
17.10
16
2 tháng
(2026-04-20) 		-0.70 -4.19% 711,900 -3,500 0
15
20.60
16
3 tháng
(2026-03-19) 		1.40 9.59% 773,200 -3,500 0
14.30
20.60
16
6 tháng
(2025-12-19) 		-1.50 -8.57% 933,100 -4,000 -0.0
14.30
20.60
16
12 tháng
(2025-06-23) 		-2.51 -13.54% 1,297,400 -4,000 -0.0
14.30
20.90
16
24 tháng
(2024-06-27) 		-3.04 -15.95% 6,231,451 -12,396 -0.2
14.30
26.26
16
36 tháng
(2023-07-03) 		1.12 7.56% 9,449,196 -37,696 -0.7
10.03
26.26
16
60 tháng
(2021-07-13) 		6.65 71.18% 88,849,101 -251,384 -10.5
9.29
30.21
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |