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

59.70
-0.90
(-1.49%)
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
(2026-08-19) 		-3.90 -6.09% 503,400 0 0
54.90
72.90
59.70
2 tháng
(2026-07-20) 		6.60 12.34% 1,136,100 0 0
49
72.90
59.70
3 tháng
(2026-06-22) 		0.80 1.35% 1,254,500 0 0
49
72.90
59.70
6 tháng
(2026-03-23) 		13.50 28.97% 1,976,800 0 0
45.70
72.90
59.70
12 tháng
(2025-09-23) 		6.10 11.30% 4,435,800 0 0
43.10
74
59.70
24 tháng
(2024-09-30) 		25.60 74.20% 11,576,954 0 0
17.50
88.80
59.70
36 tháng
(2023-10-04) 		42.12 234.25% 14,609,912 0 0
15.78
88.80
59.70
60 tháng
(2021-10-14) 		22.74 60.87% 16,351,628 0 0
11.39
88.80
59.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
17.98
 1,000 18.18 18.18 17.98 0 0 0
06/04/2023
14.78
 1,100 15.18 15.18 14.78 0 0 0
05/04/2023
12.99
 300 13.59 13.59 12.99 0 0 0
04/04/2023
14.28
 3,700 14.48 15.08 14.28 0 0 0
03/04/2023
12.59
 700 12.19 12.59 12.19 0 0 0
31/03/2023
13.98
 800 13.88 13.98 13.88 0 0 0
30/03/2023
13.29
 407 14.98 14.98 13.29 0 0 0
29/03/2023
15.18
 1,100 15.88 15.88 13.59 0 0 0
28/03/2023
15.88
 6,100 17.98 17.98 13.59 0 0 0
27/03/2023
14.98
 600 15.78 16.48 14.98 0 0 0
24/03/2023
12.89
 1,300 14.78 14.78 12.39 0 0 0
23/03/2023
12.49
 2,700 13.39 13.39 12.49 0 0 0
22/03/2023
11.99
 1,200 12.99 13.98 11.99 0 0 0
21/03/2023
12.39
 604 14.18 14.18 12.39 0 0 0
20/03/2023
12.99
 1,160 13.09 13.19 11.99 0 0 0
17/03/2023
11.89
 16,002 12.49 12.49 11.39 0 0 0
16/03/2023
13.39
 0 13.39 13.39 13.39 0 0 0
15/03/2023
13.39
 100 13.39 13.39 13.39 0 0 0
14/03/2023
13.49
 401 13.39 13.49 13.39 0 0 0
13/03/2023
15.48
 0 15.48 15.48 15.48 0 0 0
10/03/2023
15.48
 100 15.48 15.48 15.48 0 0 0
09/03/2023
13.19
 1,001 15.48 15.48 13.19 0 0 0
08/03/2023
15.48
 700 14.98 15.48 14.98 0 0 0
07/03/2023
14.98
 2,600 16.18 16.18 14.98 0 0 0
06/03/2023
14.08
 400 14.08 14.08 14.08 0 0 0
03/03/2023
12.59
 700 12.19 12.59 12.19 0 0 0
02/03/2023
14.18
 1 14.18 14.18 14.18 0 0 0
01/03/2023
14.18
 0 14.18 14.18 14.18 0 0 0
28/02/2023
14.18
 303 14.18 14.18 14.18 0 0 0
27/02/2023
15.98
 200 15.48 15.98 15.48 0 0 0
24/02/2023
14.38
 200 14.38 14.38 14.38 0 0 0
23/02/2023
14.48
 0 14.48 14.48 14.48 0 0 0
22/02/2023
14.48
 100 14.48 14.48 14.48 0 0 0
21/02/2023
15.58
 727 14.58 15.98 14.58 0 0 0
20/02/2023
14.48
 1,801 15.18 15.18 13.98 0 0 0
17/02/2023
15.08
 900 15.48 15.48 13.39 0 0 0
16/02/2023
15.08
 500 15.08 15.08 15.08 0 0 0
15/02/2023
14.98
 0 14.98 14.98 14.98 0 0 0
14/02/2023
14.98
 500 15.18 15.18 14.98 0 0 0
13/02/2023
17.28
 0 17.28 17.28 17.28 0 0 0
10/02/2023
17.28
 100 17.28 17.28 17.28 0 0 0
09/02/2023
15.38
 500 15.38 15.38 15.38 0 0 0
08/02/2023
17.38
 1,800 14.98 17.38 14.98 0 0 0
07/02/2023
16.08
 700 17.78 17.78 16.08 0 0 0
06/02/2023
17.38
 0 17.38 17.38 17.38 0 0 0
03/02/2023
17.38
 0 17.38 17.38 17.38 0 0 0
02/02/2023
17.38
 0 17.38 17.38 17.38 0 0 0
01/02/2023
17.68
 300 16.78 17.68 16.78 0 0 0
31/01/2023
16.88
 440 16.68 16.88 16.68 0 0 0
30/01/2023
17.98
 900 18.18 18.18 15.48 0 0 0
27/01/2023
18.18
 100 18.18 18.18 18.18 0 0 0
26/01/2023
61.43
 20,200 62.53 62.53 59.93 0 0 0
25/01/2023
61.43
 20,200 62.53 62.53 59.93 0 0 0
24/01/2023
61.43
 20,200 62.53 62.53 59.93 0 0 0
23/01/2023
61.43
 20,200 62.53 62.53 59.93 0 0 0
20/01/2023
61.43
 20,200 62.53 62.53 59.93 0 0 0
19/01/2023
18.28
 1,200 16.98 18.38 16.98 0 0 0
18/01/2023
18.88
 109 18.88 18.88 18.88 0 0 0
17/01/2023
16.28
 2,600 17.58 17.58 16.28 0 0 0
16/01/2023
17.78
 200 17.88 17.88 17.78 0 0 0
13/01/2023
16.08
 300 15.98 16.08 15.98 0 0 0
12/01/2023
16.38
 0 16.38 16.38 16.38 0 0 0
11/01/2023
15.98
 3,600 16.48 16.48 15.98 0 0 0
10/01/2023
16.48
 0 16.48 16.48 16.48 0 0 0
09/01/2023
16.58
 500 16.48 16.58 16.48 0 0 0
06/01/2023
16.38
 827 16.38 17.88 16.38 0 0 0
05/01/2023
15.98
 511 16.48 16.48 15.98 0 0 0
04/01/2023
16.28
 0 16.28 16.28 16.28 0 0 0
03/01/2023
17.48
 200 14.98 17.48 14.98 0 0 0
30/12/2022
17.58
 100 17.58 17.58 17.58 0 0 0
29/12/2022
17.78
 212 17.78 17.78 17.78 0 0 0
28/12/2022
16.88
 400 15.18 16.88 15.18 0 0 0
27/12/2022
15.18
 140 15.18 15.18 15.18 0 0 0
26/12/2022
14.88
 1,137 16.98 16.98 14.88 0 0 0
23/12/2022
17.38
 100 17.38 17.38 17.38 0 0 0
22/12/2022
17.48
 100 17.48 17.48 17.48 0 0 0
21/12/2022
15.48
 2,500 15.48 15.58 15.48 0 0 0
20/12/2022
17.88
 201 17.88 17.88 17.88 0 0 0
19/12/2022
17.98
 500 17.98 17.98 17.98 0 0 0
16/12/2022
17.98
 500 17.98 17.98 17.98 0 0 0
15/12/2022
17.98
 3,900 17.98 17.98 17.98 0 0 0
14/12/2022
18.88
 100 18.88 18.88 18.88 0 0 0
13/12/2022
17.98
 0 17.98 17.98 17.98 0 0 0
12/12/2022
17.78
 2,900 17.88 19.88 17.78 0 0 0
09/12/2022
20.18
 0 20.18 20.18 20.18 0 0 0
08/12/2022
20.18
 100 20.18 20.18 20.18 0 0 0
07/12/2022
20.28
 0 20.28 20.28 20.28 0 0 0
06/12/2022
20.28
 0 20.28 20.28 20.28 0 0 0
05/12/2022
20.28
 100 20.28 20.28 20.28 0 0 0
02/12/2022
18.78
 218 18.78 18.78 18.78 0 0 0
01/12/2022
18.78
 500 19.38 19.38 17.18 0 0 0
30/11/2022
19.78
 3,800 16.98 19.78 16.98 0 0 0
29/11/2022
19.98
 100 19.98 19.98 19.98 0 0 0
28/11/2022
18.88
 115 18.88 18.88 18.88 0 0 0
25/11/2022
18.88
 200 16.98 18.88 16.98 0 0 0
24/11/2022
16.88
 0 16.88 16.88 16.88 0 0 0
23/11/2022
15.58
 200 18.18 18.18 15.58 0 0 0
22/11/2022
19.38
 200 15.68 19.38 15.68 0 0 0
21/11/2022
19.38
 500 19.48 19.48 16.38 0 0 0
18/11/2022
17.98
 301 17.98 17.98 17.98 0 0 0

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