CTCP Vận tải Biển Vinaship (vna)

16.80
0.70
(4.35%)
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
(2025-12-29) 		-1 -5.88% 20,500 0 0
15.30
17.50
15.30
2 tháng
(2025-11-28) 		-1.30 -7.51% 30,200 0 0
15.30
18.30
15.30
3 tháng
(2025-10-29) 		-1.90 -10.61% 63,600 0 0
15.30
18.30
15.30
6 tháng
(2025-07-31) 		-2.80 -14.89% 293,100 0 0
15.30
20.90
15.30
12 tháng
(2025-02-03) 		-3.48 -17.84% 1,204,534 -1,360 -0.0
15.30
25.68
15.30
24 tháng
(2024-02-07) 		5.29 49.32% 7,514,952 -8,396 -0.2
10.66
26.26
15.30
36 tháng
(2023-02-13) 		-0.24 -1.50% 9,230,118 -32,496 -0.7
10.03
26.26
15.30
60 tháng
(2021-02-22) 		13.55 552.86% 114,520,528 -238,574 -10.2
2.45
30.21
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2023
15.56
 7,500 13.45 15.56 13.51 0 0 0
24/03/2023
13.45
 4,700 13.74 13.74 13.45 0 0 0
23/03/2023
13.74
 0 13.74 13.74 13.74 0 0 0
22/03/2023
13.74
 1,300 13.74 14.25 13.74 0 0 0
21/03/2023
13.74
 2,800 14.70 14.70 12.60 0 0 0
20/03/2023
14.70
 100 14.76 14.76 14.70 0 0 0
17/03/2023
14.76
 0 14.76 14.76 14.76 0 0 0
16/03/2023
14.76
 1,100 14.76 14.76 14.70 0 0 0
15/03/2023
14.76
 300 14.82 14.82 14.76 0 0 0
14/03/2023
14.82
 1 14.82 14.82 14.76 0 0 0
13/03/2023
14.82
 810 14.53 14.82 14.53 0 0 0
10/03/2023
14.53
 0 14.53 14.53 14.53 0 0 0
09/03/2023
14.53
 1,400 14.31 14.59 14.53 0 0 0
08/03/2023
14.31
 267 13.85 14.31 14.31 0 0 0
07/03/2023
13.85
 100 14.59 14.59 13.85 0 0 0
06/03/2023
14.59
 900 14.70 14.70 14.59 0 0 0
03/03/2023
14.70
 700 14.82 14.82 14.53 0 0 0
02/03/2023
14.82
 700 14.76 14.82 14.25 0 0 0
01/03/2023
14.76
 103 14.82 14.82 14.76 0 0 0
28/02/2023
14.82
 2,900 14.42 15.33 13.11 0 0 0
27/02/2023
14.42
 667 15.10 15.10 14.42 0 0 0
24/02/2023
15.10
 6,800 15.90 15.90 14.93 0 0 0
23/02/2023
15.90
 211 15.96 15.96 15.90 0 0 0
22/02/2023
15.96
 1,200 15.96 15.96 15.96 0 0 0
21/02/2023
15.96
 1,470 15.96 16.02 15.96 0 0 0
20/02/2023
15.96
 11,700 16.24 16.24 15.79 0 0 0
16/02/2023
16.24
 2,800 15.16 16.24 15.27 0 0 0
15/02/2023
15.16
 500 15.10 15.16 15.16 0 0 0
14/02/2023
15.10
 1,600 16.24 16.24 15.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |