CTCP Giao nhận Kho vận Ngoại Thương Việt Nam (vin)

18
-0.60
(-3.23%)
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) 		1 5.88% 30,700 -100 -0.0
16.50
19.60
19.60
2 tháng
(2025-10-06) 		0.90 5.26% 43,900 -3,600 -0.1
16.50
19.60
19.60
3 tháng
(2025-09-05) 		1.90 11.80% 56,500 -3,500 -0.1
16.10
19.60
19.60
6 tháng
(2025-06-09) 		4.48 33.13% 349,400 -15,800 -0.3
12.40
19.60
19.60
12 tháng
(2024-12-09) 		-1.08 -5.67% 679,494 -30,457 -0.5
11.79
19.60
19.60
24 tháng
(2023-12-15) 		-0.77 -4.09% 715,989 -30,257 -0.5
11.79
21.08
19.60
36 tháng
(2022-12-20) 		1.24 7.38% 839,213 -34,957 -0.5
11.79
22.10
19.60
60 tháng
(2020-12-30) 		7.45 70.65% 2,748,240 -11,557 -0.2
9.67
36.76
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
15.93
 0 15.93 15.93 15.93 0 0 0
21/09/2022
15.93
 13 15.93 15.93 15.93 0 0 0
20/09/2022
15.93
 0 15.93 15.93 15.93 0 0 0
19/09/2022
15.93
 0 15.93 15.93 15.93 0 0 0
16/09/2022
15.93
 0 15.93 15.93 15.93 0 0 0
15/09/2022
15.93
 0 15.93 15.93 15.93 0 0 0
14/09/2022
15.93
 0 15.93 15.93 15.93 0 0 0
13/09/2022
15.93
 1,000 15.93 15.93 15.93 0 0 0
12/09/2022
17.93
 100 17.93 17.93 17.93 0 0 0
09/09/2022
17.93
 0 17.93 17.93 17.93 0 0 0
08/09/2022
17.93
 0 17.93 17.93 17.93 0 0 0
07/09/2022
17.93
 0 17.93 17.93 17.93 0 0 0
06/09/2022
17.93
 0 17.93 17.93 17.93 0 0 0
05/09/2022
17.93
 0 17.93 17.93 17.93 0 0 0
31/08/2022
17.93
 0 17.93 17.93 17.93 0 0 0
30/08/2022
17.93
 0 17.93 17.93 17.93 0 0 0
29/08/2022
17.93
 0 17.93 17.93 17.93 0 0 0
26/08/2022
17.93
 0 17.93 17.93 17.93 0 0 0
25/08/2022
17.93
 0 17.93 17.93 17.93 0 0 0
24/08/2022
17.93
 0 17.93 17.93 17.93 0 0 0
23/08/2022
17.93
 100 17.93 17.93 17.93 0 100 -0.0
22/08/2022
17.93
 0 17.93 17.93 17.93 0 0 0
19/08/2022
17.93
 100 17.93 17.93 17.93 0 100 -0.0
18/08/2022
17.93
 0 17.93 17.93 17.93 0 0 0
17/08/2022
17.93
 500 17.93 17.93 17.93 0 0 0
16/08/2022
18.10
 0 18.10 18.10 18.10 0 0 0
15/08/2022
18.10
 400 18.10 18.10 18.10 0 0 0
12/08/2022
21.27
 200 21.27 21.27 21.27 0 0 0
11/08/2022
21.77
 0 21.77 21.77 21.77 0 0 0
10/08/2022
21.77
 0 21.77 21.77 21.77 0 0 0
09/08/2022
21.77
 0 21.77 21.77 21.77 0 0 0
08/08/2022
22.10
 700 21.27 22.10 21.27 0 0 0
05/08/2022
20.01
 0 20.01 20.01 20.01 0 0 0
04/08/2022
20.01
 0 20.01 20.01 20.01 0 0 0
03/08/2022
20.01
 1,000 20.01 20.01 20.01 0 0 0
02/08/2022
23.27
 0 23.27 23.27 23.27 0 0 0
01/08/2022
22.93
 400 23.35 23.35 22.93 0 0 0
29/07/2022
20.43
 1,000 20.43 20.43 20.43 0 0 0
28/07/2022
23.93
 100 23.93 23.93 23.93 0 0 0
27/07/2022
20.93
 100 20.93 20.93 20.93 0 0 0
26/07/2022
17.51
 600 22.02 22.02 17.51 0 0 0
25/07/2022
19.18
 600 19.18 19.18 19.18 0 0 0
22/07/2022
21.10
 0 21.10 21.10 21.10 0 0 0
21/07/2022
21.10
 116 21.10 21.10 21.10 0 0 0
20/07/2022
20.93
 200 15.84 20.93 15.84 0 0 0
19/07/2022
22.85
 600 17.35 22.85 17.35 0 0 0
18/07/2022
20.01
 0 20.01 20.01 20.01 0 0 0
15/07/2022
20.01
 0 20.01 20.01 20.01 0 0 0
14/07/2022
20.01
 0 20.01 20.01 20.01 0 0 0
13/07/2022
20.01
 0 20.01 20.01 20.01 0 0 0
12/07/2022
20.01
 0 20.01 20.01 20.01 0 0 0
11/07/2022
20.01
 0 20.01 20.01 20.01 0 0 0
08/07/2022
20.01
 900 20.01 20.01 20.01 0 0 0
07/07/2022
22.52
 1,000 22.52 22.52 22.52 0 0 0
06/07/2022
24.60
 0 24.60 24.60 24.60 0 0 0
05/07/2022
24.60
 0 24.60 24.60 24.60 0 0 0
04/07/2022
24.60
 3 24.60 24.60 24.60 0 0 0
01/07/2022
24.60
 0 24.60 24.60 24.60 0 0 0
30/06/2022
24.60
 100 24.60 24.60 24.60 0 0 0
29/06/2022
21.85
 0 21.85 21.85 21.85 0 0 0
28/06/2022
21.85
 1 21.85 21.85 21.85 0 0 0
27/06/2022
23.27
 700 23.27 23.27 20.01 0 0 0
24/06/2022
23.27
 100 23.27 23.27 23.27 0 0 0
23/06/2022
27.35
 0 27.35 27.35 27.35 0 0 0
22/06/2022
27.35
 0 27.35 27.35 27.35 0 0 0
21/06/2022
27.35
 100 27.35 27.35 27.35 0 0 0
20/06/2022
23.85
 0 23.85 23.85 23.85 0 0 0
17/06/2022
23.85
 100 23.85 23.85 23.85 0 0 0
16/06/2022
23.85
 200 23.93 23.93 23.85 0 0 0
15/06/2022
20.85
 100 20.85 20.85 20.85 0 0 0
14/06/2022
22.93
 0 22.93 22.93 22.93 0 0 0
13/06/2022: Cổ tức tiền mặt tỉ lệ: 12%
13/06/2022
22.93
 0 22.93 22.93 22.93 0 0 0
10/06/2022
22.93
 0 22.93 22.93 22.93 0 0 0
09/06/2022
22.93
 0 22.93 22.93 22.93 0 0 0
08/06/2022
22.45
 2,700 26.37 26.37 22.45 0 0 0
07/06/2022
26.37
 100 26.37 26.37 26.37 0 0 0
06/06/2022
30.92
 100 30.92 30.92 30.92 0 0 0
03/06/2022
36.36
 64,500 36.36 36.36 36.36 0 0 0
02/06/2022
36.76
 100 36.76 36.76 36.76 0 0 0
01/06/2022
36.76
 0 36.76 36.76 36.76 0 0 0
31/05/2022
36.76
 0 36.76 36.76 36.76 0 0 0
30/05/2022
36.76
 355,900 36.76 36.76 36.76 0 0 0
27/05/2022
34.36
 49,700 31.96 34.36 31.96 0 0 0
26/05/2022
36.76
 0 36.76 36.76 36.76 0 0 0
25/05/2022
36.76
 0 36.76 36.76 36.76 0 0 0
24/05/2022
36.76
 100 36.76 36.76 36.76 0 0 0
23/05/2022
33.56
 102 33.56 33.56 33.56 0 0 0
20/05/2022
31.16
 100 31.16 31.16 31.16 0 0 0
19/05/2022
27.17
 0 27.17 27.17 27.17 0 0 0
18/05/2022
27.17
 0 27.17 27.17 27.17 0 0 0
17/05/2022
27.17
 0 27.17 27.17 27.17 0 0 0
16/05/2022
27.17
 100 27.17 27.17 27.17 0 0 0
13/05/2022
23.97
 4,000 23.97 23.97 23.97 0 0 0
12/05/2022
23.97
 6,500 27.17 27.17 23.97 0 0 0
11/05/2022
27.17
 500 27.17 27.17 27.17 0 0 0
10/05/2022
26.77
 700 25.57 26.77 25.57 0 0 0
09/05/2022
29.57
 0 29.57 29.57 29.57 0 0 0
06/05/2022
29.57
 0 29.57 29.57 29.57 0 0 0
05/05/2022
29.57
 100 29.57 29.57 29.57 0 0 0
04/05/2022
26.37
 0 26.37 26.37 26.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |