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)
26/10/2022
21.83
 300 21.83 21.83 21.83 0 0 0
25/10/2022
19.15
 3,600 18.93 19.15 18.88 0 0 0
24/10/2022
19.15
 10,400 16.96 20.24 16.96 0 0 0
21/10/2022
19.70
 2,328 19.26 19.70 19.26 0 0 0
20/10/2022
19.70
 3,700 19.59 20.19 19.59 100 0 0.0
19/10/2022
19.59
 312 20.68 20.68 19.59 0 0 0
18/10/2022
20.68
 9,200 19.20 20.68 19.20 0 0 0
17/10/2022
19.70
 500 20.52 20.52 19.70 0 0 0
14/10/2022
20.14
 2,600 20.24 20.24 20.14 0 0 0
13/10/2022
19.97
 3,900 20.63 21.28 19.86 0 0 0
12/10/2022
20.24
 4,100 22.38 22.38 19.97 0 0 0
11/10/2022
21.83
 5,402 20.41 23.14 21.61 0 0 0
10/10/2022
20.41
 4,432 20.52 20.52 20.19 0 0 0
07/10/2022
20.52
 75,501 20.79 20.79 19.20 0 0 0
06/10/2022
21.12
 9,870 22.16 22.49 21.12 0 0 0
05/10/2022
22.16
 4,800 19.37 22.32 19.37 0 0 0
04/10/2022
20.85
 6,804 22.71 22.98 20.85 0 0 0
03/10/2022
20.79
 7,125 21.23 22.27 20.79 0 0 0
30/09/2022
22.43
 1,600 20.90 22.76 20.79 0 0 0
29/09/2022
22.38
 6,201 21.12 24.02 21.12 0 0 0
28/09/2022
21.07
 4,800 20.79 22.87 20.79 0 0 0
27/09/2022
21.94
 363 21.89 21.94 21.89 0 0 0
26/09/2022
21.78
 9,708 23.25 23.25 21.78 0 0 0
23/09/2022
22.49
 8,923 23.42 23.47 22.49 0 0 0
22/09/2022
23.25
 2,334 22.10 23.42 22.10 0 0 0
21/09/2022
22.71
 2,910 22.71 22.71 20.57 0 0 0
20/09/2022
22.98
 110 22.98 22.98 22.98 0 0 0
19/09/2022
23.64
 600 23.64 23.64 23.64 0 0 0
16/09/2022
22.82
 6,601 23.80 23.91 22.82 0 0 0
15/09/2022
23.69
 23,710 22.54 23.69 22.54 0 0 0
14/09/2022
23.58
 3,100 22.43 23.97 22.43 0 0 0
13/09/2022
22.60
 13,820 22.54 22.98 22.54 0 0 0
12/09/2022
23.42
 2,428 22.93 23.42 22.93 0 0 0
09/09/2022
24.18
 7,903 23.80 24.29 22.76 0 0 0
08/09/2022
24.57
 0 24.57 24.57 24.57 0 0 0
07/09/2022
24.62
 527 24.40 24.62 24.40 0 0 0
06/09/2022
24.24
 14,200 24.57 24.57 24.13 0 0 0
05/09/2022
24.07
 16,300 24.02 24.79 23.58 0 0 0
31/08/2022
24.46
 1,022 24.29 24.46 23.53 0 0 0
30/08/2022
24.18
 7,902 25.99 25.99 24.07 0 0 0
29/08/2022
24.68
 25,800 24.73 27.63 23.91 0 0 0
26/08/2022
24.90
 114,309 23.64 25.06 23.53 0 0 0
25/08/2022
23.64
 3,300 23.25 23.86 23.25 0 0 0
24/08/2022
23.53
 2,750 24.02 24.02 23.53 0 0 0
23/08/2022
24.07
 8,900 23.25 24.07 22.49 0 0 0
22/08/2022
23.25
 5,901 22.98 23.53 22.60 0 0 0
19/08/2022
23.97
 6,400 24.79 24.79 23.36 0 0 0
18/08/2022
23.75
 3,107 23.04 23.97 23.04 0 0 0
17/08/2022
23.86
 22,105 24.18 24.18 23.75 0 0 0
16/08/2022
24.18
 13,932 24.90 24.90 23.53 0 0 0
15/08/2022
24.35
 16,202 24.90 24.90 24.35 0 0 0
12/08/2022
24.40
 5,004 23.25 24.57 23.25 0 0 0
11/08/2022
24.40
 11,820 24.18 24.79 24.18 0 0 0
10/08/2022
24.24
 32,200 24.62 24.84 23.97 0 0 0
09/08/2022
23.97
 29,710 23.86 24.73 23.86 0 0 0
08/08/2022
24.18
 47,000 23.36 24.18 23.25 0 0 0
05/08/2022
23.53
 8,308 24.07 24.07 23.53 0 0 0
04/08/2022
23.80
 30,201 23.58 23.80 23.20 0 0 0
03/08/2022
23.80
 72,901 22.76 23.80 22.76 0 0 0
02/08/2022
22.82
 21,800 22.71 22.93 22.71 0 0 0
01/08/2022
22.98
 50,400 22.43 23.09 22.43 0 0 0
29/07/2022
22.87
 18,500 22.82 22.98 22.43 0 0 0
28/07/2022
22.98
 30,400 22.76 23.25 22.54 0 0 0
27/07/2022
23.25
 40,300 22.43 23.25 22.21 0 0 0
26/07/2022
22.43
 20,223 23.58 23.69 22.43 0 0 0
25/07/2022
23.09
 35,102 22.98 23.69 22.71 0 0 0
22/07/2022
23.14
 100,300 21.89 23.14 21.89 0 0 0
21/07/2022
22.32
 29,500 22.43 23.25 21.89 0 0 0
20/07/2022
21.94
 34,900 22.43 22.71 21.94 0 0 0
19/07/2022
22.21
 59,120 20.24 22.21 19.86 0 0 0
18/07/2022
21.01
 34,103 20.79 21.07 20.35 0 0 0
15/07/2022
20.24
 5,600 20.24 20.24 20.19 0 0 0
14/07/2022
20.24
 29,101 19.31 21.01 19.31 0 0 0
13/07/2022
20.19
 7,300 20.03 20.19 19.75 0 0 0
12/07/2022
20.03
 12,918 19.20 20.14 19.04 0 0 0
11/07/2022
19.15
 15,615 18.60 19.64 18.60 0 0 0
08/07/2022
19.37
 13,900 19.48 19.48 19.31 0 0 0
07/07/2022
19.10
 7,601 19.04 19.15 18.88 0 0 0
06/07/2022
19.04
 39,901 19.26 19.42 18.38 0 0 0
05/07/2022
18.93
 40,100 19.70 19.70 18.93 0 0 0
04/07/2022
19.42
 20,077 19.92 20.74 19.31 0 0 0
01/07/2022
19.15
 37,500 18.88 19.42 18.88 0 0 0
30/06/2022
18.77
 19,900 18.93 19.64 18.77 0 0 0
29/06/2022
19.53
 20,215 18.60 19.59 18.33 0 0 0
28/06/2022
18.44
 15,801 18.71 18.82 18.33 0 0 0
27/06/2022
18.55
 10,801 18.55 19.10 18.55 0 0 0
24/06/2022
18.49
 7,650 19.15 19.15 18.44 0 0 0
23/06/2022
18.77
 13,310 17.62 18.88 17.62 0 0 0
22/06/2022
17.62
 22,811 18.22 18.60 17.62 0 0 0
21/06/2022
17.78
 36,800 18.66 19.15 17.67 0 0 0
20/06/2022
18.82
 19,300 20.24 20.24 18.71 0 0 0
17/06/2022
20.46
 80,400 19.97 20.63 19.37 0 0 0
16/06/2022
20.68
 27,247 19.59 20.68 19.59 0 0 0
15/06/2022
19.81
 25,318 19.42 20.24 19.15 0 0 0
14/06/2022
19.37
 27,600 18.17 19.42 18.11 0 0 0
13/06/2022
18.82
 66,200 18.60 20.79 18.60 0 0 0
10/06/2022
21.39
 44,710 21.34 22.00 21.28 0 0 0
09/06/2022
21.89
 24,631 22.93 22.93 21.89 0 0 0
08/06/2022
22.32
 38,024 22.10 22.76 21.94 0 0 0
07/06/2022
22.10
 43,930 22.65 22.65 21.61 0 0 0

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