CTCP Vận tải Biển Vinaship (vna)

14.60
1.60
(12.31%)
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
(2026-09-04) 		-0.50 -3.57% 19,200 0 0
13
14
13
2 tháng
(2026-08-05) 		0 0% 35,900 0 0
13
15.50
13
3 tháng
(2026-07-06) 		-1.48 -9.86% 63,800 0 0
12
15.50
13
6 tháng
(2026-04-07) 		-1.86 -12.11% 834,800 0 0
12
20.06
13
12 tháng
(2025-10-09) 		-3.59 -21% 1,098,100 0 0
12
20.06
13
24 tháng
(2024-10-14) 		-10.31 -43.31% 2,679,751 0 0
12
26.23
13
36 tháng
(2023-10-20) 		1.46 12.15% 8,750,185 0 0
7.44
26.23
13
60 tháng
(2021-11-01) 		-11.23 -45.41% 49,487,428 8,000 0.2
7.44
29
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2023
13.35
 400 13.68 13.68 13.35 0 0 0
22/03/2023
13.19
 1,300 13.68 13.68 13.19 0 0 0
21/03/2023
13.19
 2,800 12.09 14.12 12.09 0 0 0
20/03/2023
14.12
 100 14.12 14.12 14.12 0 0 0
17/03/2023
14.17
 0 14.17 14.17 14.17 0 0 0
16/03/2023
14.17
 1,100 14.12 14.17 14.12 0 0 0
15/03/2023
14.17
 300 14.17 14.17 14.17 0 0 0
14/03/2023
14.23
 1 14.17 14.17 14.17 0 0 0
13/03/2023
14.23
 810 13.95 14.23 13.95 0 0 0
10/03/2023
13.95
 0 13.95 13.95 13.95 0 0 0
09/03/2023
13.95
 1,400 13.95 14.01 13.95 0 0 0
08/03/2023
13.73
 267 13.73 13.73 13.73 0 0 0
07/03/2023
13.30
 100 13.30 13.30 13.30 0 0 0
06/03/2023
14.01
 900 14.01 14.12 14.01 0 0 0
03/03/2023
14.12
 700 14.12 14.12 13.95 0 0 0
02/03/2023
14.23
 700 14.17 14.23 13.68 0 0 0
01/03/2023
14.17
 103 14.17 14.17 14.17 0 0 0
28/02/2023
14.23
 2,900 13.68 14.72 12.58 0 0 0
27/02/2023
13.84
 667 14.39 14.39 13.84 0 0 0
24/02/2023
14.50
 6,800 14.39 14.50 14.34 0 0 0
23/02/2023
15.27
 211 15.27 15.27 15.27 0 0 0
22/02/2023
15.32
 1,200 15.32 15.32 15.32 0 0 0
21/02/2023
15.32
 1,470 15.37 15.37 15.32 0 0 0
20/02/2023
15.32
 11,700 15.32 15.32 15.16 0 0 0
17/02/2023
15.05
 100 15.05 15.05 15.05 0 0 0
16/02/2023
15.59
 2,800 15.32 15.59 14.66 0 0 0
15/02/2023
14.55
 500 14.55 14.55 14.55 0 0 0
14/02/2023
14.50
 1,600 14.77 14.77 14.50 0 0 0
13/02/2023
15.59
 7,101 15.37 15.59 15.32 0 0 0
10/02/2023
16.36
 100 16.36 16.36 16.36 0 0 0
09/02/2023
16.41
 600 15.98 16.41 15.98 0 0 0
08/02/2023
17.29
 61,100 14.77 17.40 13.95 0 0 0
07/02/2023
16.41
 100 16.41 16.41 16.41 0 0 0
06/02/2023
15.98
 0 15.98 15.98 15.98 0 0 0
03/02/2023
15.98
 400 15.98 16.03 15.98 0 0 0
02/02/2023
17.40
 1,300 15.37 17.40 15.37 0 0 0
01/02/2023
17.40
 13,700 17.89 17.89 17.18 0 0 0
31/01/2023
17.51
 38,400 16.96 17.51 15.43 0 0 0
30/01/2023
16.63
 200 14.88 16.63 14.88 0 0 0
27/01/2023
16.31
 1,000 16.31 16.31 16.31 0 0 0
19/01/2023
16.41
 900 16.09 16.41 16.09 0 0 0
18/01/2023
16.31
 5,305 15.21 16.36 15.21 0 0 0
17/01/2023
15.32
 800 14.34 15.32 14.34 0 0 0
16/01/2023
15.43
 800 15.43 15.43 15.43 0 0 0
13/01/2023
15.37
 3,500 15.32 15.59 15.32 0 0 0
12/01/2023
15.65
 100 15.65 15.65 15.65 0 0 0
11/01/2023
15.10
 5,400 14.77 15.16 14.77 0 0 0
10/01/2023
13.41
 3,200 15.37 15.37 13.41 0 0 0
09/01/2023
15.27
 405 15.27 15.59 15.27 0 0 0
06/01/2023
16.25
 1,900 14.88 16.25 14.88 0 0 0
05/01/2023
14.94
 5,000 15.32 15.32 14.77 0 0 0
04/01/2023
15.32
 2,000 16.58 16.58 15.05 0 0 0
03/01/2023
16.69
 400 14.34 16.69 14.28 0 0 0
30/12/2022
15.87
 1,300 15.76 15.92 15.76 0 0 0
29/12/2022
15.32
 600 15.87 15.87 15.32 0 0 0
28/12/2022
16.41
 2,000 16.47 16.47 16.36 0 0 0
27/12/2022
15.70
 2,900 13.68 15.76 13.68 0 0 0
26/12/2022
14.50
 100 14.50 14.50 14.50 0 0 0
23/12/2022
14.83
 2,055 14.83 14.83 14.83 0 0 0
22/12/2022
16.41
 11,300 17.78 17.78 14.77 0 0 0
21/12/2022
16.41
 1,500 16.41 16.41 16.41 0 0 0
20/12/2022
16.09
 0 16.09 16.09 16.09 0 0 0
19/12/2022
16.09
 100 16.09 16.09 16.09 0 0 0
16/12/2022
16.09
 0 16.09 16.09 16.09 0 0 0
15/12/2022
16.41
 2,900 15.87 16.41 15.87 0 0 0
14/12/2022
16.69
 9,400 16.41 16.69 16.31 0 0 0
13/12/2022
16.41
 600 16.41 16.41 16.41 0 0 0
12/12/2022
16.36
 15,100 16.41 17.51 16.36 0 0 0
09/12/2022
16.36
 106 16.36 16.36 16.36 0 0 0
08/12/2022
16.41
 3,500 16.47 16.47 16.41 0 0 0
07/12/2022
17.51
 4,900 16.96 17.78 15.05 0 0 0
06/12/2022
17.34
 4,100 18.99 18.99 17.07 0 0 0
05/12/2022
17.51
 5,780 19.20 19.20 16.96 0 0 0
02/12/2022
17.24
 4,300 16.80 17.24 16.47 0 0 0
01/12/2022
16.63
 20,600 16.96 17.51 16.63 0 0 0
30/11/2022
16.41
 2,401 16.96 17.78 16.41 0 0 0
29/11/2022
16.47
 10,800 14.77 16.47 14.77 0 0 0
28/11/2022
14.44
 1,725 13.95 14.77 12.91 0 0 0
25/11/2022
13.95
 1,100 14.23 14.23 13.84 0 0 0
24/11/2022
13.68
 0 13.68 13.68 13.68 0 0 0
23/11/2022
13.84
 900 12.09 14.28 12.09 0 0 0
22/11/2022
14.23
 1,902 13.46 14.44 13.41 0 0 0
21/11/2022
13.13
 7,310 13.62 13.62 12.64 0 0 0
18/11/2022
12.86
 2,700 11.00 13.13 11.00 0 0 0
17/11/2022
12.09
 1,700 12.09 12.09 11.16 0 0 0
16/11/2022
11.49
 11,603 10.45 11.49 9.08 0 0 0
15/11/2022
12.15
 4,600 12.20 12.20 10.40 0 0 0
14/11/2022
12.15
 6,300 12.37 12.37 12.04 0 0 0
11/11/2022
13.95
 9,500 13.68 14.72 13.68 0 0 0
10/11/2022
14.12
 8,600 14.88 14.88 14.12 0 0 0
09/11/2022
17.24
 2,200 18.00 18.00 15.87 0 0 0
08/11/2022
16.41
 1,500 16.80 16.96 16.41 0 0 0
07/11/2022
16.69
 931 16.96 16.96 16.69 0 0 0
04/11/2022
16.96
 2,620 18.06 18.06 16.96 0 0 0
03/11/2022
18.06
 1,207 17.51 18.06 17.51 0 0 0
02/11/2022
18.88
 5,100 16.96 19.48 16.96 0 0 0
01/11/2022
19.59
 2,028 18.60 19.97 18.60 0 0 0
31/10/2022
20.79
 1,300 19.04 20.96 18.33 0 0 0
28/10/2022
18.93
 2,301 18.71 19.20 18.71 0 0 0
27/10/2022
19.70
 600 19.70 19.75 19.70 0 0 0

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