CTCP Vận tải Biển Vinaship (vna)

13.60
0
(0%)
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
(2026-08-18) 		-0.60 -4.23% 24,100 0 0
13.60
17.30
13.60
2 tháng
(2026-07-20) 		-0.40 -2.86% 55,500 0 0
12
17.30
13.60
3 tháng
(2026-06-19) 		-0.90 -6.18% 83,600 0 0
12
17.30
13.60
6 tháng
(2026-03-23) 		-0.13 -0.93% 857,400 0 0
12
20.06
13.60
12 tháng
(2025-09-22) 		-3.87 -22.16% 1,170,700 0 0
12
20.06
13.60
24 tháng
(2024-09-27) 		-9.56 -41.28% 3,481,392 0 0
12
26.23
13.60
36 tháng
(2023-10-03) 		2 17.25% 9,049,248 0 0
7.44
26.23
13.60
60 tháng
(2021-10-13) 		-9.33 -40.68% 55,064,333 -265,290 -11.5
7.44
29
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
12.37
 1,400 13.13 13.13 12.37 0 0 0
23/08/2023
12.15
 3,100 12.20 13.13 12.15 0 0 0
22/08/2023
12.58
 13,500 13.13 13.13 11.93 0 0 0
21/08/2023
12.64
 2,200 11.54 13.13 11.54 0 0 0
18/08/2023
11.54
 18,900 13.41 13.62 11.54 0 0 0
17/08/2023
13.46
 5,600 13.41 13.46 13.41 0 0 0
16/08/2023
13.79
 3,000 13.84 13.84 13.46 0 0 0
15/08/2023
13.51
 2,300 13.79 14.06 13.51 0 0 0
14/08/2023
13.68
 10,700 14.12 14.12 13.68 0 0 0
11/08/2023
13.95
 7,500 14.06 14.17 13.68 0 0 0
10/08/2023
14.01
 23,300 13.90 14.23 13.84 0 0 0
09/08/2023
13.68
 32,100 13.73 14.06 13.68 0 0 0
08/08/2023
13.73
 22,003 13.68 13.73 13.41 0 0 0
07/08/2023
13.68
 15,300 13.68 13.68 13.41 0 0 0
04/08/2023
13.51
 4,000 13.35 13.62 13.35 0 0 0
03/08/2023
13.35
 12,400 13.30 13.35 13.30 0 0 0
02/08/2023
17.29
 61,100 14.77 17.40 13.95 0 0 0
01/08/2023
16.25
 1,900 14.88 16.25 14.88 0 0 0
31/07/2023
13.35
 5,400 13.41 13.51 13.30 0 0 0
28/07/2023
13.30
 5,900 13.51 13.51 13.24 0 0 0
27/07/2023
7.44
 1,800 8.15 8.15 7.44 0 0 0
26/07/2023
13.46
 6,002 13.57 13.62 13.46 0 0 0
25/07/2023
13.62
 16,100 13.68 13.73 13.46 0 0 0
24/07/2023
13.68
 12,303 13.51 13.79 13.41 0 0 0
21/07/2023
13.51
 4,000 13.84 13.84 13.46 0 0 0
20/07/2023
13.84
 16,900 13.90 13.90 13.30 0 0 0
19/07/2023
13.79
 7,900 13.57 14.06 13.57 0 0 0
18/07/2023
13.73
 12,547 13.13 13.95 13.13 0 0 0
17/07/2023
13.13
 10,300 13.90 13.90 13.13 0 0 0
14/07/2023
13.73
 12,500 13.73 13.73 13.68 0 0 0
13/07/2023
13.79
 17,820 14.06 14.06 13.62 0 0 0
12/07/2023
14.12
 5,700 14.06 14.12 14.06 0 0 0
11/07/2023
14.06
 9,100 14.23 14.34 14.06 0 0 0
10/07/2023
11.54
 18,900 12.04 12.04 10.29 0 0 0
07/07/2023
14.34
 3,450 14.34 14.39 14.34 0 0 0
06/07/2023
14.12
 3,100 14.23 14.39 14.06 0 0 0
05/07/2023
14.28
 5,600 14.28 14.34 14.28 0 0 0
04/07/2023
14.28
 4,200 14.34 14.44 14.23 0 0 0
03/07/2023
14.28
 5,700 14.39 14.39 14.23 0 0 0
30/06/2023
7.44
 1,800 8.15 8.15 7.44 0 0 0
29/06/2023
14.12
 10,700 14.44 14.44 14.12 0 0 0
28/06/2023
14.44
 3,210 14.72 14.72 14.39 0 0 0
27/06/2023
14.55
 43,300 14.17 14.99 13.79 0 0 0
26/06/2023
13.79
 2,800 13.90 13.90 13.68 0 0 0
23/06/2023
14.17
 16,610 13.90 14.17 13.84 0 0 0
22/06/2023
14.01
 20,000 14.12 14.12 13.68 0 0 0
21/06/2023
14.06
 5,400 14.12 14.17 13.95 0 0 0
20/06/2023
7.44
 1,800 8.15 8.15 7.44 0 0 0
19/06/2023
14.17
 1,700 14.28 14.28 14.06 0 0 0
16/06/2023
14.28
 5,045 14.34 14.34 14.17 0 0 0
15/06/2023
14.34
 1,908 14.23 14.34 14.23 0 0 0
14/06/2023
14.28
 7,600 14.23 14.34 14.12 0 0 0
13/06/2023
7.44
 1,800 8.15 8.15 7.44 0 0 0
12/06/2023
14.28
 4,101 14.23 14.61 14.23 0 0 0
09/06/2023
14.23
 3,100 14.50 14.50 14.06 0 0 0
08/06/2023
14.39
 6,805 14.61 14.61 14.34 0 0 0
07/06/2023
14.55
 22,302 14.55 14.66 14.34 0 0 0
06/06/2023
14.28
 4,404 14.44 14.66 13.73 0 0 0
05/06/2023
14.66
 18,105 14.23 14.66 14.06 0 0 0
02/06/2023
13.84
 13,800 14.23 14.23 13.68 0 0 0
01/06/2023
13.84
 10,000 14.66 14.77 13.62 0 0 0
31/05/2023
13.79
 5,800 14.06 14.06 13.68 0 0 0
30/05/2023
13.41
 58,300 13.51 13.57 13.41 0 0 0
29/05/2023
13.57
 5,010 13.62 13.62 13.51 0 0 0
26/05/2023
13.46
 6,606 13.68 13.68 13.46 0 0 0
25/05/2023
13.51
 7,307 13.57 13.57 13.41 0 0 0
24/05/2023
13.51
 6,000 13.68 13.68 13.51 0 0 0
23/05/2023
13.51
 9,011 13.68 13.68 13.51 0 0 0
22/05/2023
13.62
 15,900 13.68 13.68 13.62 0 0 0
19/05/2023
13.68
 10,705 13.73 13.73 13.62 0 0 0
18/05/2023
13.68
 28,307 14.01 14.12 13.68 0 0 0
17/05/2023
14.06
 16,400 14.01 14.23 13.95 0 0 0
16/05/2023
14.72
 8,600 14.06 14.72 13.95 0 0 0
15/05/2023
14.01
 5,814 14.88 14.88 14.01 0 0 0
12/05/2023
14.23
 8,853 14.06 14.23 14.06 0 0 0
11/05/2023
14.23
 18,013 14.23 14.23 13.95 0 0 0
10/05/2023
14.12
 12,418 14.23 14.28 14.01 0 0 0
09/05/2023
14.12
 6,800 14.23 14.34 14.12 0 0 0
08/05/2023
14.23
 1,508 14.77 14.99 14.01 0 0 0
05/05/2023
13.41
 300 13.46 13.46 13.41 0 0 0
04/05/2023
14.77
 530 14.77 14.77 14.72 0 0 0
03/05/2023
14.12
 700 14.12 14.12 13.95 0 0 0
02/05/2023
15.98
 400 15.98 16.03 15.98 0 0 0
01/05/2023
14.94
 5,000 15.32 15.32 14.77 0 0 0
28/04/2023
14.77
 3,900 14.77 14.94 14.34 0 0 0
27/04/2023
15.05
 4,308 15.27 15.32 14.55 0 0 0
26/04/2023
15.27
 600 15.27 15.27 15.27 0 0 0
25/04/2023
14.83
 22,107 14.72 15.65 14.72 0 0 0
24/04/2023
14.61
 1,800 15.05 15.05 14.61 0 0 0
21/04/2023
15.27
 5,600 15.05 15.43 14.44 0 0 0
20/04/2023
15.16
 810 15.43 15.43 15.16 0 0 0
19/04/2023
15.32
 9,306 16.31 16.31 14.77 0 0 0
18/04/2023
14.55
 5,600 16.36 16.36 14.55 0 0 0
17/04/2023
15.05
 9,500 16.09 16.09 14.23 0 0 0
14/04/2023
15.21
 5,800 15.21 15.21 14.55 0 0 0
13/04/2023
14.77
 8,802 15.81 15.81 14.77 0 0 0
12/04/2023
15.32
 7,900 16.36 16.36 14.61 0 0 0
11/04/2023
11.65
 700 12.48 12.48 10.61 0 0 0
10/04/2023
11.71
 5,799 11.76 11.98 11.60 0 0 0
07/04/2023
14.28
 4,200 14.34 14.44 14.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |