Tổng Công ty Hàng hải Việt Nam - CTCP (mvn)

17.80
0.60
(3.49%)
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
(2024-04-19) 		1.50 9.20% 14,459 0 0
15.80
17.80
17.80
2 tháng
(2024-03-19) 		0.80 4.71% 78,118 0 0
15.80
17.80
17.80
3 tháng
(2024-02-19) 		-2 -10.10% 147,424 0 0
15.80
19.80
17.80
6 tháng
(2023-11-20) 		-1.40 -7.29% 229,542 -500 -0.0
15.80
21.40
17.80
12 tháng
(2023-05-24) 		3 20.27% 554,449 -500 -0.0
14.20
23
17.80
24 tháng
(2022-05-30) 		-9.30 -34.32% 797,086 -500 -0.0
11.40
30.50
17.80
36 tháng
(2021-06-03) 		5.80 48.33% 2,912,082 -1,800 -0.1
11.40
51.80
17.80
60 tháng
(2019-06-14) 		3.50 24.48% 3,047,783 -1,000 -0.1
7.50
51.80
17.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
17.80
0.50
 1,507 17.20 17.80 17.20 0 0 0
#2 16/05/2024
17.30
0
 800 17 17.30 16.90 0 0 0
#3 15/05/2024
17.30
-0.10
 100 17.30 17.30 17.30 0 0 0
#4 14/05/2024
17.40
-0.10
 100 17.40 17.40 17.40 0 0 0
#5 13/05/2024
17.50
0
 2,000 17 17.60 17 0 0 0
#6 10/05/2024
17.50
0.20
 501 17.70 17.80 17.50 0 0 0
#7 09/05/2024
17.30
0.50
 2,000 16.80 17.50 16.80 0 0 0
#8 08/05/2024
16.80
0.10
 1,100 16.80 16.80 16.80 0 0 0
#9 07/05/2024
16.70
0
 1,000 16.70 16.70 16.70 0 0 0
#10 06/05/2024
16.70
-0.30
 0 16.70 16.70 16.70 0 0 0
#11 03/05/2024
17
-0.40
 1,300 17 17 16.50 0 0 0
#12 02/05/2024
17.40
0
 121 17.40 17.40 17.40 0 0 0
#13 26/04/2024
17.40
0.90
 610 17.50 17.50 17.40 0 0 0
#14 25/04/2024
16.50
0.70
 400 16 16.50 16 0 0 0
#15 24/04/2024
15.80
-0.50
 400 15.80 15.80 15.80 0 0 0
#16 23/04/2024
16.30
0
 1,000 15.40 16.30 15.20 0 0 0
#17 22/04/2024
16.30
0
 120 16.30 16.30 16.30 0 0 0
#18 19/04/2024
16.30
-0.20
 1,400 16.20 16.30 16.20 0 0 0
#19 17/04/2024
16.50
-1
 1,800 17.60 17.60 16.50 0 0 0
#20 16/04/2024
17.50
0.90
 600 16.20 17.50 16.20 0 0 0
#21 15/04/2024
16.60
-1.20
 1,618 17.80 17.80 16.20 0 0 0
#22 12/04/2024
17.80
1.80
 118 17.80 17.80 17.80 0 0 0
#23 11/04/2024
16
-0.80
 602 16.40 16.40 16 0 0 0
#24 10/04/2024
16.80
0
 1,400 16.90 16.90 16.80 0 0 0
#25 09/04/2024
16.80
0
 1,500 16.80 16.80 16.80 0 0 0
#26 08/04/2024
16.80
0
 502 16.80 16.80 16.80 0 0 0
#27 05/04/2024
16.80
0.10
 12,600 16.80 16.80 16.80 0 0 0
#28 04/04/2024
16.70
0
 1,201 16.70 16.70 16.70 0 0 0
#29 03/04/2024
16.70
0
 2,900 16.80 16.80 16.70 0 0 0
#30 02/04/2024
16.70
-0.10
 1,800 16.90 16.90 16.60 0 0 0
#31 01/04/2024
16.80
-0.80
 808 17 17 16.80 0 0 0
#32 29/03/2024
17.60
0
 0 17.60 17.60 17.60 0 0 0
#33 28/03/2024
17.60
0
 0 17.60 17.60 17.60 0 0 0
#34 27/03/2024
17.60
-0.20
 1,700 17.50 17.80 17.50 0 0 0
#35 26/03/2024
17.80
0.80
 210 18.10 18.10 17.80 0 0 0
#36 25/03/2024
17
0.20
 500 18.60 18.60 17 0 0 0
#37 22/03/2024
16.80
-0.90
 2,800 17 17 16.80 0 0 0
#38 21/03/2024
17.70
0.70
 16,500 17 17.70 16.30 0 0 0
#39 20/03/2024
17
0
 5,500 17 17 17 0 0 0
#40 19/03/2024
17
-0.30
 9,000 17.30 17.30 16.10 0 0 0
#41 18/03/2024
17.30
0.10
 6,100 17.30 17.30 17.20 0 0 0
#42 15/03/2024
17.20
-1.60
 0 17.20 17.20 17.20 0 0 0
#43 14/03/2024
18.80
1.10
 7,900 17.80 18.80 16.50 0 0 0
#44 13/03/2024
17.70
-1.20
 9,013 18.90 18.90 17.70 0 0 0
#45 12/03/2024
18.90
0
 1,800 17.60 18.90 17.50 0 0 0
#46 11/03/2024
18.90
0
 300 18.90 18.90 18.90 0 0 0
#47 08/03/2024
18.90
0
 700 18.90 18.90 18.90 0 0 0
#48 07/03/2024
18.90
0.30
 0 18.90 18.90 18.90 0 0 0
#49 06/03/2024
18.60
0
 2,900 19 19 18.60 0 0 0
#50 05/03/2024
18.60
0
 3,202 19 19.10 18.60 0 0 0
#51 04/03/2024
18.60
0.40
 500 18.50 18.60 18.50 0 0 0
#52 01/03/2024
18.20
-0.40
 1,700 18.90 18.90 18.20 0 0 0
#53 29/02/2024
18.60
0.10
 800 18.70 18.70 18.60 0 0 0
#54 28/02/2024
18.50
0
 9,701 19.10 19.10 18.50 0 0 0
#55 27/02/2024
18.50
-0.60
 100 18.50 18.50 18.50 0 0 0
#56 26/02/2024
19.10
0.10
 9,511 17.30 19.60 17.30 0 0 0
#57 23/02/2024
19
-0.60
 6,329 19.60 19.60 19 0 0 0
#58 22/02/2024
19.60
0
 100 19.60 19.60 19.60 0 0 0
#59 21/02/2024
19.60
0.10
 200 19.50 19.60 19.50 0 0 0
#60 20/02/2024
19.50
-0.30
 1,141 19.90 19.90 19.50 0 0 0
#61 19/02/2024
19.80
1
 7,309 18.80 19.80 18.80 0 0 0
#62 16/02/2024
18.80
0
 0 18.80 18.80 18.80 0 0 0
#63 15/02/2024
18.80
0
 47 18.80 18.80 18.80 0 0 0
#64 07/02/2024
18.80
-0.30
 800 18.80 18.80 18.80 0 0 0
#65 06/02/2024
19.10
0.50
 300 18.60 19.10 18.60 0 0 0
#66 05/02/2024
18.60
0
 0 18.60 18.60 18.60 0 0 0
#67 02/02/2024
18.60
0
 5,000 18.70 18.70 18.60 0 0 0
#68 01/02/2024
18.60
-0.60
 400 18.60 18.60 18.60 0 0 0
#69 31/01/2024
19.20
0.20
 600 18.70 19.20 18.60 0 0 0
#70 30/01/2024
19
1.40
 310 18 19 18 0 0 0
#71 29/01/2024
17.60
-1.40
 1,300 17 17.60 17 0 0 0
#72 26/01/2024
19
0.10
 304 18.90 19 18.90 0 0 0
#73 25/01/2024
18.90
-0.80
 1,100 19.10 19.10 18.90 0 0 0
#74 24/01/2024
19.70
0.70
 0 19.70 19.70 19.70 0 0 0
#75 23/01/2024
19
0.30
 901 19.90 19.90 19 0 0 0
#76 22/01/2024
18.70
0.10
 1,807 18.70 19.50 18.60 0 0 0
#77 19/01/2024
18.60
0.10
 0 18.60 18.60 18.60 0 0 0
#78 18/01/2024
18.50
-0.30
 320 18.60 18.60 18.50 0 0 0
#79 17/01/2024
18.80
-0.90
 601 19 19 18.80 0 0 0
#80 16/01/2024
19.70
0.10
 0 19.70 19.70 19.70 0 0 0
#81 15/01/2024
19.60
-0.50
 220 19.80 19.80 19.60 0 0 0
#82 12/01/2024
20.10
1.10
 3,100 18.50 20.20 18.50 0 0 0
#83 11/01/2024
19
-1
 400 19.10 19.10 19 0 0 0
#84 10/01/2024
20
-1
 4,700 21.90 21.90 18.80 0 0 0
#85 09/01/2024
21
1.50
 8,704 19.40 22 18.90 0 0 0
#86 08/01/2024
19.50
0.60
 1,809 19.50 19.60 19.50 0 0 0
#87 05/01/2024
18.90
0.40
 210 18.90 18.90 18.90 0 0 0
#88 04/01/2024
18.50
-0.70
 110 18.50 18.50 18.50 0 0 0
#89 03/01/2024
19.20
-0.70
 1,219 19.80 19.80 18.50 0 0 0
#90 02/01/2024
19.90
1.40
 507 19.90 19.90 19.90 0 0 0
#91 29/12/2023
18.50
0
 0 18.50 18.50 18.50 0 0 0
#92 28/12/2023
18.50
0
 501 18.50 18.50 18.50 0 0 0
#93 27/12/2023
18.50
0
 500 18.50 18.50 18.50 0 500 -0.0
#94 26/12/2023
18.50
0
 189 18.50 18.50 18.50 0 0 0
#95 25/12/2023
18.50
0
 1,906 18.50 18.50 18.50 0 0 0
#96 22/12/2023
18.50
-1.50
 1,717 20 20 18.50 0 0 0
#97 21/12/2023
20
1
 2,101 20 20 20 0 0 0
#98 20/12/2023
19
-1.90
 500 19 19 19 0 0 0
#99 19/12/2023
20.90
-0.10
 300 18.10 20.90 18.10 0 0 0
#100 18/12/2023
21
0
 100 21 21 21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc