Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/09/2025	18.20	0	18.20	18.20	18.20	0	0	0
22/09/2025	18.20	6,700	18.90	18.90	18.20	0	0	0
19/09/2025	18.90	100	18.90	18.90	18.90	0	0	0
18/09/2025	18	1,300	18.10	18.10	18	0	0	0
17/09/2025	18.60	5,300	18.70	18.70	18.60	0	0	0
16/09/2025	18.60	300	18.60	18.60	18.60	0	0	0
15/09/2025	18.50	2,500	18.20	18.70	18.20	0	0	0
12/09/2025	18.50	3,700	18.50	18.50	18.50	0	0	0
11/09/2025	18.40	3,300	19.10	19.20	18	0	0	0
10/09/2025	19	200	21	21	19	0	0	0
09/09/2025	18.50	2,800	21	21	18.40	0	0	0
08/09/2025	18.60	4,300	18.70	18.70	18.50	0	0	0
05/09/2025	18.70	900	18.90	18.90	18.70	0	0	0
04/09/2025	18.90	5,800	18.90	18.90	18.80	0	0	0
03/09/2025	18.80	1,000	18.40	18.90	18.40	0	0	0
29/08/2025	18.70	4,800	18.80	19	18.70	0	0	0
28/08/2025	18.60	700	19.20	19.20	18.60	0	0	0
27/08/2025	20.90	100	20.90	20.90	20.90	0	0	0
26/08/2025	18.70	5,300	18.30	18.90	18.30	0	0	0
25/08/2025	18	2,000	18.50	18.50	18	0	0	0
22/08/2025	18.50	3,800	18.80	18.80	18	0	0	0
21/08/2025	18.50	300	18.50	18.50	18.50	0	0	0
20/08/2025	18.30	1,600	21.10	21.10	18.20	0	0	0
19/08/2025	18.20	5,900	18.40	18.50	18.20	0	0	0
18/08/2025	18.20	13,400	18	18.50	18	0	0	0
15/08/2025	19.40	0	19.40	19.40	19.40	0	0	0
14/08/2025	19.70	4,100	18.70	20.20	18.70	0	0	0
13/08/2025	18.80	4,800	18.90	18.90	18.50	0	0	0
12/08/2025	18.90	6,900	18.70	18.90	18.70	0	0	0
11/08/2025	18.70	5,200	18.90	18.90	18.70	0	0	0
08/08/2025	18.90	6,000	18.80	19	18.80	0	0	0
07/08/2025	19	5,000	18.90	19	18.60	0	0	0
06/08/2025	19	400	19	19	19	0	0	0
05/08/2025	19	19,100	19	19	19	0	0	0
04/08/2025	19	1,000	20	20.10	18.90	0	0	0
01/08/2025	18.60	5,600	18.60	18.90	18.60	0	0	0
31/07/2025	18.80	5,400	18.80	18.90	18.80	0	0	0
30/07/2025	18.70	4,000	18.70	19	18.70	0	0	0
29/07/2025	18.70	5,500	18.70	18.70	18.60	0	0	0
28/07/2025	18.60	4,100	19	19.10	18.60	0	0	0
25/07/2025	19	2,200	19.40	19.40	19	0	0	0
24/07/2025	18.80	4,600	18.90	19	18.60	0	0	0
23/07/2025	19	14,200	19	19.10	19	0	0	0
22/07/2025	19	7,000	19	19.30	19	0	0	0
21/07/2025	19	1,200	19	19	19	0	0	0
18/07/2025	18.80	4,000	19.50	19.50	18.70	0	0	0
17/07/2025	19.30	5,300	19.50	19.50	17.20	0	0	0
16/07/2025	19.10	300	19.20	19.20	19.10	0	0	0
15/07/2025	19.80	700	20	20	19.80	0	0	0
14/07/2025: Cổ tức tiền mặt tỉ lệ: 6%
14/07/2025	19.30	800	19.30	19.30	19.30	0	0	0
11/07/2025	18.70	6,400	19.38	19.38	18.70	0	0	0
10/07/2025	19.18	12,200	18.89	19.18	18.89	0	0	0
09/07/2025	18.80	10,600	19.38	19.38	18.80	0	0	0
08/07/2025	18.99	5,700	18.70	18.99	18.70	0	0	0
07/07/2025	18.60	2,800	18.89	18.89	18.60	0	0	0
04/07/2025	18.80	0	18.80	18.80	18.80	0	0	0
03/07/2025	18.80	500	18.70	18.80	18.70	0	0	0
02/07/2025	18.70	300	18.70	18.70	18.70	0	0	0
01/07/2025	18.70	700	18.89	18.89	18.51	0	0	0
30/06/2025	18.89	100	18.89	18.89	18.89	0	0	0
27/06/2025	18.89	100	18.89	18.89	18.89	0	0	0
26/06/2025	18.89	0	18.89	18.89	18.89	0	0	0
25/06/2025	18.89	0	18.89	18.89	18.89	0	0	0
24/06/2025	18.89	100	18.89	18.89	18.89	0	0	0
23/06/2025	18.51	0	18.51	18.51	18.51	0	0	0
20/06/2025	18.51	600	18.51	18.51	18.51	0	0	0
19/06/2025	18.70	700	18.41	18.70	18.41	0	0	0
18/06/2025	18.41	500	19.18	19.18	18.41	0	0	0
17/06/2025	18.31	500	18.31	18.31	18.31	0	0	0
16/06/2025	18.99	0	18.99	18.99	18.99	0	0	0
13/06/2025	18.99	100	18.99	18.99	18.99	0	0	0
12/06/2025	18.51	200	19.38	19.38	18.51	0	0	0
11/06/2025	18.60	100	18.60	18.60	18.60	0	0	0
10/06/2025	18.60	200	18.51	18.60	18.51	0	0	0
09/06/2025	19.57	100	19.57	19.57	19.57	0	0	0
06/06/2025	18.60	6,000	19.77	19.77	18.60	0	0	0
05/06/2025	20.15	100	20.15	20.15	20.15	0	0	0
04/06/2025	18.89	800	18.89	18.89	18.89	0	0	0
03/06/2025	19.28	800	19.48	19.48	19.28	0	0	0
02/06/2025	19.77	200	18.70	19.77	18.70	0	0	0
30/05/2025	18.70	5,200	18.80	18.80	18.70	0	0	0
29/05/2025	18.89	1,700	18.80	18.89	18.41	0	0	0
28/05/2025	19.28	14,900	19.67	19.67	19.28	0	0	0
27/05/2025	19.28	5,300	18.70	19.38	18.70	0	0	0
26/05/2025	18.70	1,100	19.28	19.28	18.22	0	0	0
23/05/2025	18.41	2,100	18.31	18.41	18.31	0	0	0
22/05/2025	18.31	4,000	18.31	18.41	18.31	0	0	0
21/05/2025	18.31	3,700	18.31	18.31	18.31	0	0	0
20/05/2025	18.12	6,800	19.28	19.28	18.02	0	0	0
19/05/2025	18.12	0	18.12	18.12	18.12	0	0	0
16/05/2025	18.12	4,100	19.28	19.28	18.12	0	0	0
15/05/2025	18.02	2,400	18.02	18.12	18.02	0	0	0
14/05/2025	18.31	4,400	18.31	18.31	18.31	0	0	0
13/05/2025	18.12	900	18.60	18.60	18.12	0	0	0
12/05/2025	17.92	7,800	18.12	18.22	17.92	0	0	0
09/05/2025	18.22	5,200	17.92	18.41	17.92	0	0	0
08/05/2025	18.22	7,000	18.31	18.31	18.22	0	0	0
07/05/2025	18.41	1,900	18.31	18.41	18.31	0	0	0
06/05/2025	17.92	2,400	18.89	18.99	17.92	0	0	0
05/05/2025	18.60	2,300	19.28	19.28	18.31	0	0	0
29/04/2025	18.31	2,300	18.12	18.51	18.12	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-08-25)	0.90	5%	44,400	0	0	18 20.90 18.20
2 tháng (2025-07-24)	0.10	0.53%	153,300	0	0	18 20.90 18.20
3 tháng (2025-06-24)	0.01	0.03%	226,300	0	0	18 20.90 18.20
6 tháng (2025-03-26)	-1.35	-6.67%	655,000	0	0	16.47 20.90 18.20
12 tháng (2024-09-27)	-5.23	-21.66%	2,166,291	-1,751	-0.0	16.47 26.26 18.20
24 tháng (2023-10-03)	6.82	56.42%	7,741,396	-25,396	-0.5	10.03 26.26 18.20
36 tháng (2022-10-10)	-2.36	-11.10%	9,451,351	-46,196	-1.1	10.03 26.26 18.20
60 tháng (2020-10-19)	17.19	1,005.37%	132,657,342	-233,964	-10.1	1.60 30.21 18.20

CTCP Vận tải Biển Vinaship (vna)

THỐNG KÊ GIAO DỊCH