CTCP Vận tải Biển Vinaship (vna)

23.10
-0.30
(-1.28%)
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
(2024-10-14) 		-1.70 -6.64% 167,400 0 0
23
26.10
23.90
2 tháng
(2024-09-16) 		4.30 21.94% 1,680,300 -6,634 -0.1
18.90
27.10
23.90
3 tháng
(2024-08-15) 		4.70 24.48% 2,414,100 -6,645 -0.1
17.10
27.10
23.90
6 tháng
(2024-05-17) 		11.66 95.34% 5,477,900 -6,645 -0.1
12.18
27.10
23.90
12 tháng
(2023-11-20) 		12.08 102.14% 6,253,300 -8,645 -0.2
10.35
27.10
23.90
24 tháng
(2022-11-24) 		9.19 62.52% 8,010,999 -46,545 -1.1
10.35
27.10
23.90
36 tháng
(2021-11-29) 		3.90 19.50% 36,877,071 -249,105 -10.1
10.35
31.18
23.90
60 tháng
(2019-12-10) 		21.72 998.11% 152,918,417 -644,713 -11.3
1.06
31.18
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2021
3.76
 219,610 3.82 3.88 3.71 0 2,000 -0.0
01/04/2021
3.82
 312,100 3.76 3.82 3.65 0 0 0
31/03/2021
3.76
 511,700 3.76 4 3.65 15,900 0 0.1
30/03/2021
3.76
 276,433 3.76 3.82 3.71 3,100 0 0.0
29/03/2021
3.76
 525,230 4 4 3.71 200 0 0.0
26/03/2021
4
 774,100 3.71 4.06 3.53 0 45,000 -0.3
25/03/2021
3.71
 1,017,463 3.41 3.71 3.29 0 0 0
24/03/2021
3.41
 692,500 3.06 3.41 2.94 700 0 0.0
23/03/2021
3.06
 245,400 3.12 3.12 2.94 800 0 0.0
22/03/2021
3.12
 304,833 3.12 3.18 3.06 0 0 0
19/03/2021
3.12
 116,200 3.24 3.24 3.12 0 0 0
18/03/2021
3.24
 119,300 3.24 3.35 3.18 0 0 0
17/03/2021
3.24
 804,460 2.94 3.29 2.94 15,000 0 0.1
16/03/2021
2.94
 137,760 3 3 2.94 1,500 0 0.0
15/03/2021
3
 215,900 2.88 3 2.88 0 0 0
12/03/2021
2.88
 222,600 2.88 2.94 2.82 0 0 0
11/03/2021
2.88
 147,500 2.94 2.94 2.82 0 0 0
10/03/2021
2.94
 101,400 2.94 2.94 2.88 0 0 0
09/03/2021
2.94
 290,035 3.06 3.12 2.94 0 0 0
08/03/2021
3.06
 337,033 2.88 3.12 2.88 0 0 0
05/03/2021
2.88
 136,500 2.71 2.88 2.65 0 0 0
04/03/2021
2.71
 221,900 2.82 2.82 2.59 0 0 0
03/03/2021
2.82
 163,595 2.71 2.82 2.65 0 0 0
02/03/2021
2.71
 136,000 2.71 2.82 2.71 0 0 0
01/03/2021
2.71
 57,707 2.65 2.76 2.65 0 0 0
26/02/2021
2.65
 118,080 2.71 2.71 2.59 0 0 0
25/02/2021
2.71
 110,510 2.71 2.76 2.65 0 0 0
24/02/2021
2.71
 238,100 2.65 2.94 2.65 0 4,600 -0.0
23/02/2021
2.65
 180,154 2.53 2.65 2.53 0 0 0
22/02/2021
2.53
 77,030 2.47 2.53 2.47 0 0 0
19/02/2021
2.47
 104,100 2.53 2.53 2.47 0 0 0
18/02/2021
2.53
 77,400 2.53 2.59 2.53 0 0 0
17/02/2021
2.53
 92,300 2.53 2.59 2.41 0 0 0
09/02/2021
2.53
 104,010 2.35 2.53 2.35 0 0 0
08/02/2021
2.35
 217,300 2.53 2.59 2.29 0 0 0
05/02/2021
2.53
 36,500 2.59 2.59 2.53 0 0 0
04/02/2021
2.59
 197,000 2.41 2.59 2.35 0 0 0
03/02/2021
2.41
 103,550 2.24 2.47 2.18 0 0 0
02/02/2021
2.24
 78,900 2.18 2.29 2.06 0 0 0
01/02/2021
2.18
 168,800 2.35 2.41 2.12 0 0 0
29/01/2021
2.35
 248,400 2.35 2.41 2.06 0 0 0
28/01/2021
2.35
 211,500 2.65 2.65 2.35 0 0 0
27/01/2021
2.65
 169,160 2.82 2.88 2.59 0 0 0
26/01/2021
2.82
 434,000 3.06 3.06 2.65 0 0 0
25/01/2021
3.06
 174,635 3.12 3.12 2.94 0 0 0
22/01/2021
3.12
 178,100 3.12 3.18 3 0 0 0
21/01/2021
3.12
 162,820 3 3.24 2.94 0 0 0
20/01/2021
3
 361,125 3.18 3.24 2.82 0 6,000 -0.0
19/01/2021
3.18
 670,114 3.47 3.47 2.94 4,600 0 0.0
18/01/2021
3.47
 426,329 3.35 3.47 3.18 0 0 0
15/01/2021
3.35
 551,450 3 3.35 2.94 0 0 0
14/01/2021
3
 399,135 2.94 3 2.82 0 0 0
13/01/2021
2.94
 427,500 2.94 3 2.76 0 0 0
12/01/2021
2.94
 466,600 2.88 3 2.88 0 0 0
11/01/2021
2.88
 251,900 2.88 2.94 2.76 0 0 0
08/01/2021
2.88
 486,700 3.06 3.12 2.76 6,000 0 0.0
07/01/2021
3.06
 771,000 2.71 3.06 2.82 0 0 0
06/01/2021
2.71
 552,100 2.41 2.71 2.41 0 0 0
05/01/2021
2.41
 429,200 2.35 2.47 2.24 0 0 0
04/01/2021
2.35
 385,800 2.35 2.41 2.24 0 0 0
31/12/2020
2.35
 82,000 2.35 2.41 2.29 0 0 0
30/12/2020
2.35
 119,800 2.41 2.41 2.29 0 0 0
29/12/2020
2.41
 209,400 2.41 2.41 2.29 0 0 0
28/12/2020
2.41
 346,800 2.47 2.47 2.35 0 0 0
25/12/2020
2.47
 202,529 2.35 2.53 2.35 0 0 0
24/12/2020
2.35
 204,200 2.41 2.53 2.29 0 0 0
23/12/2020
2.41
 717,953 2.29 2.53 2.29 0 0 0
22/12/2020
2.29
 250,579 2.24 2.29 2.18 0 0 0
21/12/2020
2.24
 156,700 2.18 2.29 2.18 0 0 0
18/12/2020
2.18
 204,540 2.29 2.29 2.18 0 0 0
17/12/2020
2.29
 120,000 2.35 2.35 2.24 0 0 0
16/12/2020
2.35
 155,600 2.35 2.35 2.24 0 0 0
15/12/2020
2.35
 590,301 2.12 2.41 2.06 0 0 0
14/12/2020
2.12
 276,700 2.29 2.35 2.12 0 100 -0.0
11/12/2020
2.29
 176,710 2.35 2.35 2.18 0 500 -0.0
10/12/2020
2.35
 154,155 2.41 2.41 2.29 0 700 -0.0
09/12/2020
2.41
 200,052 2.53 2.59 2.29 100 0 0.0
08/12/2020
2.53
 380,620 2.35 2.59 2.24 500 0 0.0
07/12/2020
2.35
 584,500 2.35 2.41 2.18 0 0 0
04/12/2020
2.35
 465,730 2.35 2.59 2.29 700 0 0.0
03/12/2020
2.35
 440,200 2.12 2.35 2.24 0 0 0
02/12/2020
2.12
 963,700 1.88 2.12 1.88 0 300 -0.0
01/12/2020
1.88
 96,200 1.94 1.94 1.82 0 0 0
30/11/2020
1.94
 95,900 2 2 1.88 0 0 0
27/11/2020
2
 385,932 1.82 2.06 1.76 0 0 0
26/11/2020
1.82
 53,000 1.76 1.82 1.76 0 0 0
25/11/2020
1.76
 41,900 1.76 1.76 1.76 0 0 0
24/11/2020
1.76
 97,200 1.71 1.88 1.71 0 0 0
23/11/2020
1.71
 56,800 1.71 1.76 1.71 0 100 0
20/11/2020
1.71
 17,810 1.76 1.82 1.65 0 1,100 -0.0
19/11/2020
1.76
 141,300 1.88 1.88 1.65 0 0 0
18/11/2020
1.88
 15,950 1.88 2 1.82 410 0 0.0
17/11/2020
1.88
 73,900 1.82 1.88 1.82 0 0 0
16/11/2020
1.82
 268,600 1.65 1.88 1.71 1,100 0 0.0
13/11/2020
1.65
 11,500 1.65 1.71 1.65 0 0 0
12/11/2020
1.65
 31,260 1.71 1.71 1.65 0 0 0
11/11/2020
1.71
 49,000 1.71 1.71 1.65 0 0 0
10/11/2020
1.71
 86,500 1.71 1.71 1.65 0 0 0
09/11/2020
1.71
 32,573 1.76 1.76 1.71 0 0 0
06/11/2020
1.76
 8,400 1.71 1.76 1.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |