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)
07/11/2022
17.38
 931 17.67 17.67 17.38 300 0 0.0
04/11/2022
17.67
 2,600 18.81 18.81 17.67 0 0 0
03/11/2022
18.81
 1,207 19.66 19.66 18.24 0 0 0
02/11/2022
19.66
 5,100 20.40 20.40 17.67 0 0 0
01/11/2022
20.40
 2,028 21.66 21.66 19.38 0 0 0
31/10/2022
21.66
 1,300 19.72 21.83 19.09 0 0 0
28/10/2022
19.72
 2,301 20.52 20.52 19.49 0 0 0
27/10/2022
20.52
 600 22.74 22.74 20.52 0 0 0
26/10/2022
22.74
 300 19.95 22.74 22.74 0 0 0
25/10/2022
19.95
 3,600 19.95 19.95 19.66 0 0 0
24/10/2022
19.95
 10,400 20.52 21.09 17.67 0 0 0
21/10/2022
20.52
 2,328 20.52 20.52 20.06 0 0 0
20/10/2022
20.52
 3,700 20.40 21.03 20.40 100 0 0.0
19/10/2022
20.40
 312 21.54 21.54 20.40 0 0 0
18/10/2022
21.54
 9,200 20.52 21.54 20.01 0 0 0
17/10/2022
20.52
 500 20.97 21.37 20.52 0 0 0
14/10/2022
20.97
 2,600 20.80 21.09 20.97 0 0 0
13/10/2022
20.80
 3,900 21.09 22.17 20.69 0 0 0
12/10/2022
21.09
 4,100 22.74 23.31 20.80 0 0 0
11/10/2022
22.74
 5,402 21.26 24.11 22.51 0 0 0
10/10/2022
21.26
 4,432 21.37 21.37 21.03 0 0 0
07/10/2022
21.37
 75,501 22.00 22.00 20.01 200 0 0.0
06/10/2022
22.00
 9,870 23.08 23.42 22.00 0 0 0
05/10/2022
23.08
 4,800 21.71 23.25 20.18 0 0 0
04/10/2022
21.71
 6,804 21.66 23.94 21.71 0 0 0
03/10/2022
21.66
 7,125 23.37 23.37 21.66 0 0 0
30/09/2022
23.37
 1,600 23.31 23.71 21.66 0 0 0
29/09/2022
23.31
 6,201 21.94 25.02 22.00 0 0 0
28/09/2022
21.94
 4,800 22.85 23.82 21.66 0 0 0
27/09/2022
22.85
 363 22.68 22.85 22.80 0 0 0
26/09/2022
22.68
 9,700 23.42 24.22 22.68 0 0 0
23/09/2022
23.42
 8,900 24.22 24.45 23.42 0 0 0
22/09/2022
24.22
 2,334 23.65 24.39 23.03 0 0 0
21/09/2022
23.65
 2,910 23.94 23.94 21.43 0 0 0
20/09/2022
23.94
 110 24.62 24.62 23.94 0 0 0
19/09/2022
24.62
 600 23.77 24.62 24.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |