CTCP Giao nhận Kho vận Ngoại Thương Việt Nam (vin)

16
-0.80
(-4.76%)
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
(2026-08-24) 		3 21.74% 800 0 0
13.80
16.80
16.80
2 tháng
(2026-07-23) 		1.50 9.80% 1,200 0 0
13.80
16.80
16.80
3 tháng
(2026-06-23) 		0.90 5.66% 1,600 0 0
13.80
17
16.80
6 tháng
(2026-03-25) 		2.18 14.89% 15,700 0 0
13.72
17
16.80
12 tháng
(2025-09-26) 		0.55 3.40% 512,800 0 0
12.73
17.69
16.80
24 tháng
(2024-10-01) 		0.79 4.92% 1,142,168 0 0
10.65
19.73
16.80
36 tháng
(2023-10-09) 		0.95 5.97% 1,194,767 0 0
10.65
19.73
16.80
60 tháng
(2021-10-18) 		2.88 20.69% 2,194,136 0 0
10.65
33.18
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2022
14.38
 1,000 14.38 14.38 14.38 0 0 0
12/09/2022
16.18
 100 16.18 16.18 16.18 0 0 0
09/09/2022
16.18
 0 16.18 16.18 16.18 0 0 0
08/09/2022
16.18
 0 16.18 16.18 16.18 0 0 0
07/09/2022
16.18
 0 16.18 16.18 16.18 0 0 0
06/09/2022
16.18
 0 16.18 16.18 16.18 0 0 0
05/09/2022
16.18
 0 16.18 16.18 16.18 0 0 0
31/08/2022
16.18
 0 16.18 16.18 16.18 0 0 0
30/08/2022
16.18
 0 16.18 16.18 16.18 0 0 0
29/08/2022
16.18
 0 16.18 16.18 16.18 0 0 0
26/08/2022
16.18
 0 16.18 16.18 16.18 0 0 0
25/08/2022
16.18
 0 16.18 16.18 16.18 0 0 0
24/08/2022
16.18
 0 16.18 16.18 16.18 0 0 0
23/08/2022
16.18
 100 16.18 16.18 16.18 0 0 0
22/08/2022
16.18
 0 16.18 16.18 16.18 0 0 0
19/08/2022
16.18
 100 16.18 16.18 16.18 0 0 0
18/08/2022
16.18
 0 16.18 16.18 16.18 0 0 0
17/08/2022
16.18
 500 16.18 16.18 16.18 0 0 0
16/08/2022
16.33
 0 16.33 16.33 16.33 0 0 0
15/08/2022
16.33
 400 16.33 16.33 16.33 0 0 0
12/08/2022
19.19
 200 19.19 19.19 19.19 0 0 0
11/08/2022
19.65
 0 19.65 19.65 19.65 0 0 0
10/08/2022
19.65
 0 19.65 19.65 19.65 0 0 0
09/08/2022
19.65
 0 19.65 19.65 19.65 0 0 0
08/08/2022
19.95
 700 19.19 19.95 19.19 0 0 0
05/08/2022
18.07
 0 18.07 18.07 18.07 0 0 0
04/08/2022
18.07
 0 18.07 18.07 18.07 0 0 0
03/08/2022
18.07
 1,000 18.07 18.07 18.07 0 0 0
02/08/2022
21.00
 0 21.00 21.00 21.00 0 0 0
01/08/2022
20.70
 400 21.08 21.08 20.70 0 0 0
29/07/2022
18.44
 1,000 18.44 18.44 18.44 0 0 0
28/07/2022
21.60
 100 21.60 21.60 21.60 0 0 0
27/07/2022
18.89
 100 18.89 18.89 18.89 0 0 0
26/07/2022
15.81
 600 19.87 19.87 15.81 0 0 0
25/07/2022
17.31
 600 17.31 17.31 17.31 0 0 0
22/07/2022
19.04
 0 19.04 19.04 19.04 0 0 0
21/07/2022
19.04
 116 19.04 19.04 19.04 0 0 0
20/07/2022
18.89
 200 14.30 18.89 14.30 0 0 0
19/07/2022
20.62
 600 15.66 20.62 15.66 0 0 0
18/07/2022
18.07
 0 18.07 18.07 18.07 0 0 0
15/07/2022
18.07
 0 18.07 18.07 18.07 0 0 0
14/07/2022
18.07
 0 18.07 18.07 18.07 0 0 0
13/07/2022
18.07
 0 18.07 18.07 18.07 0 0 0
12/07/2022
18.07
 0 18.07 18.07 18.07 0 0 0
11/07/2022
18.07
 0 18.07 18.07 18.07 0 0 0
08/07/2022
18.07
 900 18.07 18.07 18.07 0 0 0
07/07/2022
20.32
 1,000 20.32 20.32 20.32 0 0 0
06/07/2022
22.20
 0 22.20 22.20 22.20 0 0 0
05/07/2022
22.20
 0 22.20 22.20 22.20 0 0 0
04/07/2022
22.20
 3 22.20 22.20 22.20 0 0 0
01/07/2022
22.20
 0 22.20 22.20 22.20 0 0 0
30/06/2022
22.20
 100 22.20 22.20 22.20 0 0 0
29/06/2022
19.72
 0 19.72 19.72 19.72 0 0 0
28/06/2022
19.72
 1 19.72 19.72 19.72 0 0 0
27/06/2022
21.00
 700 21.00 21.00 18.07 0 0 0
24/06/2022
21.00
 100 21.00 21.00 21.00 0 0 0
23/06/2022
24.69
 0 24.69 24.69 24.69 0 0 0
22/06/2022
24.69
 0 24.69 24.69 24.69 0 0 0
21/06/2022
24.69
 100 24.69 24.69 24.69 0 0 0
20/06/2022
21.53
 0 21.53 21.53 21.53 0 0 0
17/06/2022
21.53
 100 21.53 21.53 21.53 0 0 0
16/06/2022
21.53
 200 21.60 21.60 21.53 0 0 0
15/06/2022
18.82
 100 18.82 18.82 18.82 0 0 0
14/06/2022
20.70
 0 20.70 20.70 20.70 0 0 0
13/06/2022: Cổ tức tiền mặt tỉ lệ: 12%
13/06/2022
20.70
 0 20.70 20.70 20.70 0 0 0
10/06/2022
20.70
 0 20.70 20.70 20.70 0 0 0
09/06/2022
20.70
 0 20.70 20.70 20.70 0 0 0
08/06/2022
20.27
 2,700 23.80 23.80 20.27 0 0 0
07/06/2022
23.80
 100 23.80 23.80 23.80 0 0 0
06/06/2022
27.91
 100 27.91 27.91 27.91 0 0 0
03/06/2022
32.82
 64,500 32.82 32.82 32.82 0 0 0
02/06/2022
33.18
 100 33.18 33.18 33.18 0 0 0
01/06/2022
33.18
 0 33.18 33.18 33.18 0 0 0
31/05/2022
33.18
 0 33.18 33.18 33.18 0 0 0
30/05/2022
33.18
 355,900 33.18 33.18 33.18 0 0 0
27/05/2022
31.01
 49,700 28.85 31.01 28.85 0 0 0
26/05/2022
33.18
 0 33.18 33.18 33.18 0 0 0
25/05/2022
33.18
 0 33.18 33.18 33.18 0 0 0
24/05/2022
33.18
 100 33.18 33.18 33.18 0 0 0
23/05/2022
30.29
 102 30.29 30.29 30.29 0 0 0
20/05/2022
28.13
 100 28.13 28.13 28.13 0 0 0
19/05/2022
24.52
 0 24.52 24.52 24.52 0 0 0
18/05/2022
24.52
 0 24.52 24.52 24.52 0 0 0
17/05/2022
24.52
 0 24.52 24.52 24.52 0 0 0
16/05/2022
24.52
 100 24.52 24.52 24.52 0 0 0
13/05/2022
21.64
 4,000 21.64 21.64 21.64 0 0 0
12/05/2022
21.64
 6,500 24.52 24.52 21.64 0 0 0
11/05/2022
24.52
 500 24.52 24.52 24.52 0 0 0
10/05/2022
24.16
 700 23.08 24.16 23.08 0 0 0
09/05/2022
26.69
 0 26.69 26.69 26.69 0 0 0
06/05/2022
26.69
 0 26.69 26.69 26.69 0 0 0
05/05/2022
26.69
 100 26.69 26.69 26.69 0 0 0
04/05/2022
23.80
 0 23.80 23.80 23.80 0 0 0
29/04/2022
23.80
 1,000 23.80 23.80 23.80 0 0 0
28/04/2022
23.80
 1,000 23.80 23.80 23.80 0 0 0
27/04/2022
23.08
 1,600 22.36 23.80 22.36 0 0 0
26/04/2022
21.64
 0 21.64 21.64 21.64 0 0 0
25/04/2022
21.64
 800 21.64 21.64 21.64 0 0 0
22/04/2022
21.64
 0 21.64 21.64 21.64 0 0 0
21/04/2022
21.64
 900 21.64 21.64 21.64 0 0 0

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