CTCP Vận tải Biển Vinaship (vna)

15
0.50
(3.45%)
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
(2026-02-23) 		-2.20 -13.17% 119,100 -500 -0.0
14.30
18.10
15
2 tháng
(2026-01-19) 		-2.50 -14.71% 146,800 -500 -0.0
14.30
18.10
15
3 tháng
(2025-12-18) 		-3 -17.14% 157,300 -500 -0.0
14.30
18.10
15
6 tháng
(2025-09-19) 		-4.40 -23.28% 295,400 -500 -0.0
14.30
18.90
15
12 tháng
(2025-03-24) 		-5.85 -28.74% 955,400 -500 -0.0
14.30
20.90
15
24 tháng
(2024-03-28) 		3.10 27.20% 7,253,741 -8,896 -0.2
10.66
26.26
15
36 tháng
(2023-04-03) 		-1.86 -11.36% 9,262,584 -31,696 -0.7
10.03
26.26
15
60 tháng
(2021-04-13) 		10.57 268.71% 103,283,573 -227,474 -10.1
3.25
30.21
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2022
16.76
 0 16.76 16.76 16.76 0 0 0
19/12/2022
16.76
 100 16.76 16.76 16.76 0 0 0
16/12/2022
16.76
 0 17.10 16.76 17.10 0 0 0
15/12/2022
17.10
 2,900 17.38 17.38 16.53 0 1,200 -0.0
14/12/2022
17.38
 9,400 17.10 17.38 16.98 0 3,200 -0.1
13/12/2022
17.10
 600 17.04 17.10 17.10 0 0 0
12/12/2022
17.04
 15,100 17.04 18.24 17.04 0 5,600 -0.2
09/12/2022
17.04
 106 17.10 17.10 17.04 0 0 0
08/12/2022
17.10
 3,500 18.24 18.24 17.10 0 0 0
07/12/2022
18.24
 4,900 18.07 18.52 15.67 0 0 0
06/12/2022
18.07
 4,100 18.24 19.78 17.78 0 0 0
05/12/2022
18.24
 5,780 17.95 20.01 17.67 0 0 0
02/12/2022
17.95
 4,300 17.33 17.95 17.16 0 0 0
01/12/2022
17.33
 20,600 17.10 18.24 17.33 0 2,000 -0.1
30/11/2022
17.10
 2,401 17.16 18.52 17.10 0 0 0
29/11/2022
17.16
 10,800 15.05 17.16 15.39 0 100 -0.0
28/11/2022
15.05
 1,725 14.53 15.39 13.45 0 0 0
25/11/2022
14.53
 1,100 14.25 14.82 14.42 0 0 0
24/11/2022
14.25
 0 14.42 14.25 14.42 0 0 0
23/11/2022
14.42
 900 14.82 14.88 12.60 0 0 0
22/11/2022
14.82
 1,902 13.68 15.05 13.96 0 0 0
21/11/2022
13.68
 7,310 13.39 14.19 13.17 0 0 0
18/11/2022
13.39
 2,700 12.60 13.68 11.46 0 0 0
17/11/2022
12.60
 1,700 11.97 12.60 11.63 0 0 0
16/11/2022
11.97
 11,603 12.65 12.65 9.46 0 0 0
15/11/2022
12.65
 4,600 12.65 12.71 10.83 0 0 0
14/11/2022
12.65
 6,300 14.53 14.53 12.54 1,600 0 0.0
11/11/2022
14.53
 9,500 14.70 15.33 14.25 0 0 0
10/11/2022
14.70
 8,600 17.95 17.95 14.70 0 0 0
09/11/2022
17.95
 2,200 17.10 18.75 16.53 0 0 0
08/11/2022
17.10
 1,500 17.38 17.67 17.10 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |