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
(2025-11-05) 		-0.70 -3.89% 29,000 0 0
16.20
18
17
2 tháng
(2025-10-06) 		-0.50 -2.81% 90,500 0 0
16.10
18.10
17
3 tháng
(2025-09-08) 		-1.30 -6.99% 156,000 0 0
16.10
19
17
6 tháng
(2025-06-09) 		-2.27 -11.61% 361,500 0 0
16.10
20.90
17
12 tháng
(2024-12-10) 		-4.98 -22.37% 1,244,786 -1,751 -0.0
16.10
25.68
17
24 tháng
(2023-12-19) 		5.90 51.77% 7,616,696 -10,396 -0.2
10.03
26.26
17
36 tháng
(2022-12-21) 		0.20 1.18% 9,370,483 -36,196 -0.8
10.03
26.26
17
60 tháng
(2020-12-31) 		15.02 658.84% 123,511,956 -233,974 -10.1
2.11
30.21
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2022
23.77
 6,600 24.68 24.91 23.77 0 0 0
15/09/2022
24.68
 23,710 24.56 24.68 23.48 0 10,000 -0.4
14/09/2022
24.56
 3,100 23.54 24.96 23.37 0 0 0
13/09/2022
23.54
 13,820 24.39 24.39 23.48 0 0 0
12/09/2022
24.39
 2,428 25.19 25.19 23.88 0 0 0
09/09/2022
25.19
 7,903 25.59 25.59 23.71 0 0 0
08/09/2022
25.59
 0 25.65 25.59 25.59 0 0 0
07/09/2022
25.65
 527 25.25 25.65 25.42 0 0 0
06/09/2022
25.25
 14,200 25.08 25.59 25.13 0 4,000 -0.2
05/09/2022
25.08
 16,300 25.48 25.82 24.56 0 1,900 -0.1
31/08/2022
25.48
 1,022 25.19 25.48 24.51 0 0 0
30/08/2022
25.19
 7,902 25.70 27.07 25.08 0 100 -0.0
29/08/2022
25.70
 25,800 25.93 28.78 24.91 0 0 0
26/08/2022
25.93
 114,309 24.62 26.10 24.51 0 4,500 -0.2
25/08/2022
24.62
 3,300 24.51 24.85 24.22 0 0 0
24/08/2022
24.51
 2,750 25.08 25.08 24.51 0 0 0
23/08/2022
25.08
 8,900 24.22 25.08 23.42 0 2,500 -0.1
22/08/2022
24.22
 5,901 24.96 24.96 23.54 0 0 0
19/08/2022
24.96
 6,400 24.74 25.82 24.34 0 0 0
18/08/2022
24.74
 3,107 24.85 24.96 23.99 0 0 0
17/08/2022
24.85
 22,105 25.19 25.19 24.74 0 4,000 -0.2
16/08/2022
25.19
 13,932 25.36 25.93 24.51 0 0 0
15/08/2022
25.36
 16,202 25.42 25.93 25.36 0 0 0
12/08/2022
25.42
 5,004 25.42 25.59 24.22 0 0 0
11/08/2022
25.42
 11,820 25.25 25.82 25.19 0 0 0
10/08/2022
25.25
 32,200 24.96 25.88 24.96 0 0 0
09/08/2022
24.96
 29,710 25.19 25.76 24.85 0 2,000 -0.1
08/08/2022
25.19
 47,000 24.51 25.19 24.22 0 0 0
05/08/2022
24.51
 8,308 24.79 25.08 24.51 0 0 0
04/08/2022
24.79
 30,201 24.79 24.79 24.17 0 0 0
03/08/2022
24.79
 72,901 23.77 24.79 23.71 0 0 0
02/08/2022
23.77
 21,800 23.94 23.94 23.65 0 0 0
01/08/2022
23.94
 50,400 23.82 24.05 23.37 0 3,100 -0.1
29/07/2022
23.82
 18,500 23.94 23.94 23.37 0 2,000 -0.1
28/07/2022
23.94
 30,400 24.22 24.22 23.48 0 0 0
27/07/2022
24.22
 40,300 23.37 24.22 23.14 0 0 0
26/07/2022
23.37
 20,223 24.05 24.68 23.37 0 0 0
25/07/2022
24.05
 35,102 24.11 24.68 23.65 0 0 0
22/07/2022
24.11
 100,300 23.25 24.11 22.80 0 0 0
21/07/2022
23.25
 29,500 22.85 24.22 22.80 0 0 0
20/07/2022
22.85
 34,900 23.14 23.65 22.85 0 0 0
19/07/2022
23.14
 59,120 21.89 23.14 20.69 0 0 0
18/07/2022
21.89
 34,103 21.09 21.94 21.20 0 0 0
15/07/2022
21.09
 5,600 21.09 21.09 21.03 0 0 0
14/07/2022
21.09
 29,101 21.03 21.89 20.12 0 0 0
13/07/2022
21.03
 7,300 20.86 21.03 20.58 0 0 0
12/07/2022
20.86
 12,918 19.95 20.97 19.83 0 3,000 -0.1
11/07/2022
19.95
 15,615 20.18 20.46 19.38 0 0 0
08/07/2022
20.18
 13,900 19.89 20.29 20.12 0 4,600 -0.2
07/07/2022
19.89
 7,601 19.83 19.95 19.66 0 0 0
06/07/2022
19.83
 39,901 19.72 20.23 19.15 0 0 0
05/07/2022
19.72
 40,100 20.23 20.52 19.72 0 0 0
04/07/2022
20.23
 20,077 19.95 21.60 20.12 0 0 0
01/07/2022
19.95
 37,500 19.55 20.23 19.66 0 0 0
30/06/2022
19.55
 19,900 20.35 20.46 19.55 0 300 -0.0
29/06/2022
20.35
 20,215 19.21 20.40 19.09 0 0 0
28/06/2022
19.21
 15,801 19.32 19.61 19.09 1,900 0 0.1
27/06/2022
19.32
 10,801 19.26 19.89 19.32 0 0 0
24/06/2022
19.26
 7,650 19.55 19.95 19.21 0 0 0
23/06/2022
19.55
 13,310 18.35 19.66 18.35 0 0 0
22/06/2022
18.35
 22,811 18.52 19.38 18.35 0 0 0
21/06/2022
18.52
 36,800 19.61 19.95 18.41 0 0 0
20/06/2022
19.61
 19,300 21.32 21.32 19.49 0 0 0
17/06/2022
21.32
 80,400 21.54 21.54 20.18 0 0 0
16/06/2022
21.54
 27,247 20.63 21.54 20.40 0 0 0
15/06/2022
20.63
 25,318 20.18 21.09 19.95 0 0 0
14/06/2022
20.18
 27,600 19.61 20.23 18.87 0 0 0
13/06/2022
19.61
 66,200 22.28 22.28 19.38 600 0 0.0
10/06/2022
22.28
 44,710 22.80 22.91 22.17 0 0 0
09/06/2022
22.80
 24,631 23.25 23.88 22.80 0 0 0
08/06/2022
23.25
 38,024 23.03 23.71 22.85 0 0 0
07/06/2022
23.03
 43,930 23.14 23.60 22.51 0 0 0
06/06/2022
23.14
 48,345 23.65 23.94 22.85 0 0 0
03/06/2022
23.65
 32,502 23.77 23.82 23.08 100 0 0.0
02/06/2022
23.77
 35,534 24.85 24.96 23.31 800 0 0.0
01/06/2022
24.85
 62,701 23.65 25.65 22.80 100 0 0.0
31/05/2022
23.65
 27,203 24.11 24.51 23.48 300 0 0.0
30/05/2022
24.11
 50,515 24.39 24.51 23.37 300 0 0.0
27/05/2022
24.39
 42,200 23.71 24.45 23.65 2,900 0 0.1
26/05/2022
23.71
 29,112 24.39 24.68 23.65 100 0 0.0
25/05/2022
24.39
 89,333 21.77 24.45 21.66 1,000 0 0.0
24/05/2022
21.77
 43,700 21.89 22.06 21.09 0 0 0
23/05/2022
21.89
 36,005 22.63 22.63 21.77 1,200 0 0.0
20/05/2022
22.63
 20,700 22.74 23.31 22.46 0 0 0
19/05/2022
22.74
 25,200 22.34 23.08 21.66 0 0 0
18/05/2022
22.34
 47,200 23.65 23.82 22.28 0 0 0
17/05/2022
23.65
 40,200 21.66 23.94 21.09 2,000 0 0.1
16/05/2022
21.66
 26,663 21.43 23.60 20.52 0 0 0
13/05/2022
21.43
 130,318 23.60 24.62 21.09 0 8,000 -0.3
12/05/2022
23.60
 59,500 25.48 25.88 23.54 0 0 0
11/05/2022
25.48
 21,045 25.65 26.73 24.85 0 0 0
10/05/2022
25.65
 39,883 24.62 26.22 22.80 0 0 0
09/05/2022
24.62
 63,240 28.44 28.44 24.56 0 0 0
06/05/2022
28.44
 58,111 28.10 29.07 27.64 0 0 0
05/05/2022
28.10
 57,524 28.38 29.92 27.41 0 0 0
04/05/2022
28.38
 63,829 26.96 29.01 26.56 0 0 0
29/04/2022
26.96
 71,967 26.84 27.76 25.65 0 0 0
28/04/2022
26.84
 36,921 26.10 27.81 25.99 0 0 0
27/04/2022
26.10
 17,206 25.08 26.73 23.54 0 200 -0.0
26/04/2022
25.08
 77,119 24.34 26.79 21.66 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |