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

64.70
1
(1.57%)
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) 		16.90 36.34% 945,900 0 0
45.70
73.40
63
2 tháng
(2025-11-28) 		17.50 38.13% 1,007,000 0 0
43.10
73.40
63
3 tháng
(2025-10-29) 		16.70 35.76% 1,079,500 0 0
43.10
73.40
63
6 tháng
(2025-07-31) 		4.10 6.91% 1,363,000 0 0
43.10
73.40
63
12 tháng
(2025-02-03) 		-15.10 -19.24% 4,166,044 0 0
43.10
88.80
63
24 tháng
(2024-02-07) 		44.62 237.60% 10,584,850 0 0
15.78
88.80
63
36 tháng
(2023-02-13) 		46.12 266.87% 11,055,851 -500 -0.0
11.39
88.80
63
60 tháng
(2021-02-22) 		50.91 407.75% 13,367,361 -1,800 -0.1
10.89
88.80
63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
27.67
 210 25.97 27.67 25.97 0 0 0
21/09/2022
27.87
 1,000 25.97 27.87 25.97 0 0 0
20/09/2022
25.97
 0 25.97 25.97 25.97 0 0 0
19/09/2022
25.97
 100 25.97 25.97 25.97 0 0 0
16/09/2022
29.37
 409 26.37 29.37 26.37 0 0 0
15/09/2022
26.67
 0 26.67 26.67 26.67 0 0 0
14/09/2022
26.67
 0 26.67 26.67 26.67 0 0 0
13/09/2022
26.67
 0 26.67 26.67 26.67 0 0 0
12/09/2022
26.67
 0 26.67 26.67 26.67 0 0 0
09/09/2022
26.67
 0 26.67 26.67 26.67 0 0 0
08/09/2022
28.77
 1,400 27.17 28.77 24.47 0 0 0
07/09/2022
28.97
 200 26.47 28.97 26.47 0 0 0
06/09/2022
28.97
 300 26.07 29.27 26.07 0 0 0
05/09/2022
28.97
 400 28.97 29.77 28.97 0 0 0
31/08/2022
29.77
 800 27.87 29.77 27.87 0 0 0
30/08/2022
26.87
 1,200 26.87 27.77 26.87 0 0 0
29/08/2022
27.47
 0 27.47 27.47 27.47 0 0 0
26/08/2022
27.47
 900 27.47 27.47 27.47 0 0 0
25/08/2022
27.17
 1,112 25.97 27.17 25.07 0 0 0
24/08/2022
27.17
 622 27.27 27.27 27.17 0 0 0
23/08/2022
27.87
 300 24.47 27.87 24.47 0 0 0
22/08/2022
27.17
 400 27.17 27.17 27.17 0 0 0
19/08/2022
26.97
 761 27.97 28.97 26.07 0 0 0
18/08/2022
29.47
 1,125 27.47 29.47 25.07 0 0 0
17/08/2022
28.67
 1,400 28.67 31.57 28.67 0 0 0
16/08/2022
28.67
 100 28.67 28.67 28.67 0 0 0
15/08/2022
28.87
 1,800 28.67 28.87 26.97 0 0 0
12/08/2022
28.67
 6,584 27.27 28.97 27.27 0 0 0
11/08/2022
27.27
 1,600 27.47 27.47 25.17 0 0 0
10/08/2022
27.77
 300 24.17 27.77 24.17 0 0 0
09/08/2022
28.27
 100 28.27 28.27 28.27 0 0 0
08/08/2022
28.37
 200 28.37 28.37 28.37 0 0 0
05/08/2022
28.87
 3,000 28.27 29.47 25.97 0 0 0
04/08/2022
25.67
 0 25.67 25.67 25.67 0 0 0
03/08/2022
25.47
 8,800 23.87 25.97 23.87 0 0 0
02/08/2022
24.97
 800 25.47 25.47 24.97 0 0 0
01/08/2022
26.37
 300 25.27 26.37 22.97 0 0 0
29/07/2022
27.77
 1,600 24.97 27.77 24.97 0 0 0
28/07/2022
26.37
 1,700 25.57 26.37 24.97 0 0 0
27/07/2022
25.97
 2,214 25.07 27.37 25.07 0 0 0
26/07/2022
24.97
 4,200 25.47 25.47 24.97 0 0 0
25/07/2022
24.47
 1,600 25.87 25.87 24.37 0 0 0
22/07/2022
25.07
 600 22.68 25.07 22.68 0 0 0
21/07/2022
25.07
 300 25.07 25.07 25.07 0 0 0
20/07/2022
25.67
 400 23.07 25.77 23.07 0 0 0
19/07/2022
25.47
 0 25.47 25.47 25.47 0 0 0
18/07/2022
26.17
 500 22.58 26.17 22.58 0 0 0
15/07/2022
25.07
 100 25.07 25.07 25.07 0 0 0
14/07/2022
25.17
 0 25.17 25.17 25.17 0 0 0
13/07/2022
25.17
 0 25.17 25.17 25.17 0 0 0
12/07/2022
25.17
 100 25.17 25.17 25.17 0 0 0
11/07/2022
25.57
 400 23.37 25.57 23.37 0 0 0
08/07/2022
23.97
 300 23.17 23.97 23.17 0 0 0
07/07/2022
22.88
 200 22.88 22.88 22.88 0 0 0
06/07/2022
24.97
 700 22.48 24.97 22.48 0 0 0
05/07/2022
24.27
 1,000 22.28 24.27 22.28 0 0 0
04/07/2022
25.57
 1,100 25.37 25.57 22.58 0 0 0
01/07/2022
25.57
 0 25.57 25.57 25.57 0 0 0
30/06/2022
25.57
 0 25.57 25.57 25.57 0 0 0
29/06/2022
25.97
 315 24.97 25.97 24.97 0 0 0
28/06/2022
26.37
 100 26.37 26.37 26.37 0 0 0
27/06/2022
24.87
 2,700 24.27 24.97 22.97 0 0 0
24/06/2022
24.27
 0 24.27 24.27 24.27 0 0 0
23/06/2022
24.27
 100 24.27 24.27 24.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |