CTCP Vận tải Biển Vinaship (vna)

23.20
-0.20
(-0.85%)
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)
06/11/2020
1.76
 8,400 1.71 1.76 1.71 0 0 0
05/11/2020
1.71
 37,100 1.71 1.71 1.71 0 0 0
04/11/2020
1.71
 46,900 1.76 1.76 1.65 0 0 0
03/11/2020
1.76
 25,100 1.71 1.76 1.71 0 1,000 -0.0
02/11/2020
1.71
 89,350 1.76 1.76 1.65 0 0 0
30/10/2020
1.76
 12,010 1.76 1.76 1.71 0 0 0
29/10/2020
1.76
 36,700 1.76 1.76 1.71 0 0 0
28/10/2020
1.76
 27,500 1.76 1.76 1.71 0 0 0
27/10/2020
1.76
 92,850 1.76 1.82 1.76 0 0 0
26/10/2020
1.76
 43,910 1.88 1.88 1.76 0 0 0
23/10/2020
1.88
 97,000 1.82 1.88 1.82 1,000 0 0.0
22/10/2020
1.82
 16,562 1.82 1.82 1.76 0 0 0
21/10/2020
1.82
 64,210 1.88 1.88 1.76 0 0 0
20/10/2020
1.88
 120,500 1.76 1.88 1.76 0 0 0
19/10/2020
1.76
 83,400 1.76 1.82 1.76 0 0 0
16/10/2020
1.76
 7,900 1.82 1.82 1.76 0 0 0
15/10/2020
1.82
 105,000 1.94 1.94 1.76 0 0 0
14/10/2020
1.94
 137,802 1.88 1.94 1.82 0 0 0
13/10/2020
1.88
 40,900 1.82 1.88 1.76 0 0 0
12/10/2020
1.82
 87,900 1.88 1.88 1.82 0 0 0
09/10/2020
1.88
 73,500 1.82 1.88 1.82 0 0 0
08/10/2020
1.82
 89,700 1.88 1.88 1.82 0 0 0
07/10/2020
1.88
 161,148 1.88 1.94 1.88 0 0 0
06/10/2020
1.88
 61,055 1.88 1.94 1.88 0 0 0
05/10/2020
1.88
 108,830 1.88 1.94 1.82 0 0 0
02/10/2020
1.88
 39,550 1.88 1.94 1.82 0 0 0
01/10/2020
1.88
 268,627 1.88 1.94 1.82 0 0 0
30/09/2020
1.88
 102,220 1.88 1.88 1.82 0 0 0
29/09/2020
1.88
 74,450 1.88 2 1.88 0 0 0
28/09/2020
1.88
 102,300 1.88 1.94 1.82 0 0 0
25/09/2020
1.88
 177,807 1.94 1.94 1.76 0 0 0
24/09/2020
1.94
 81,510 1.88 1.94 1.88 0 0 0
23/09/2020
1.88
 94,610 2 2 1.88 0 0 0
22/09/2020
2
 170,938 1.94 2 1.88 0 0 0
21/09/2020
1.94
 149,210 2 2 1.94 0 0 0
18/09/2020
2
 93,800 2.06 2.12 2 0 0 0
17/09/2020
2.06
 243,610 2 2.12 2 0 0 0
16/09/2020
2
 98,591 2 2 1.88 0 0 0
15/09/2020
2
 209,630 2 2 1.94 0 0 0
14/09/2020
2
 230,250 2.06 2.06 1.88 0 0 0
11/09/2020
2.06
 55,760 2.12 2.12 2 0 0 0
10/09/2020
2.12
 373,380 2 2.12 1.94 0 0 0
09/09/2020
2
 783,010 1.82 2 1.76 0 0 0
08/09/2020
1.82
 72,942 1.82 1.82 1.76 0 0 0
07/09/2020
1.82
 131,801 1.82 1.82 1.76 0 0 0
04/09/2020
1.82
 134,001 1.82 1.82 1.71 0 0 0
03/09/2020
1.82
 149,520 1.76 1.82 1.76 0 0 0
01/09/2020
1.76
 196,110 1.76 1.76 1.71 0 0 0
31/08/2020
1.76
 129,340 1.82 1.82 1.71 0 0 0
28/08/2020
1.82
 309,602 1.88 1.88 1.76 0 0 0
27/08/2020
1.88
 159,200 1.88 2 1.82 0 0 0
26/08/2020
1.88
 396,334 1.88 2 1.76 0 0 0
25/08/2020
1.88
 396,023 1.71 1.88 1.65 0 0 0
24/08/2020
1.71
 207,300 1.76 1.76 1.65 0 0 0
21/08/2020
1.76
 441,027 1.71 1.82 1.53 0 0 0
20/08/2020
1.71
 354,051 1.88 1.88 1.71 0 0 0
19/08/2020
1.88
 693,582 1.88 2.12 1.76 0 1,000 -0.0
18/08/2020
1.88
 391,223 1.65 1.88 1.76 0 0 0
17/08/2020
1.65
 368,000 1.47 1.65 1.53 0 500 -0.0
14/08/2020
1.47
 117,009 1.41 1.47 1.35 0 0 0
13/08/2020
1.41
 51,100 1.41 1.41 1.41 0 0 0
12/08/2020
1.41
 29,120 1.41 1.47 1.35 0 0 0
11/08/2020
1.41
 166,109 1.29 1.47 1.29 0 0 0
10/08/2020
1.29
 46,061 1.29 1.29 1.29 0 0 0
07/08/2020
1.29
 25,800 1.35 1.35 1.29 0 0 0
06/08/2020
1.35
 26,300 1.29 1.35 1.29 0 0 0
05/08/2020
1.29
 101,700 1.29 1.29 1.24 0 0 0
04/08/2020
1.29
 51,000 1.29 1.35 1.29 0 0 0
03/08/2020
1.29
 118,900 1.29 1.35 1.24 0 0 0
31/07/2020
1.29
 19,801 1.29 1.29 1.24 0 0 0
30/07/2020
1.29
 4,500 1.18 1.35 1.29 0 0 0
29/07/2020
1.18
 45,600 1.35 1.35 1.18 0 0 0
28/07/2020
1.35
 21,400 1.35 1.35 1.18 0 0 0
27/07/2020
1.35
 140,400 1.29 1.35 1.18 0 0 0
24/07/2020
1.29
 34,300 1.41 1.41 1.29 0 0 0
23/07/2020
1.41
 12,100 1.41 1.47 1.41 0 0 0
22/07/2020
1.41
 17,700 1.41 1.47 1.41 0 0 0
21/07/2020
1.41
 2,321 1.41 1.41 1.41 0 0 0
20/07/2020
1.41
 25,500 1.41 1.47 1.41 0 0 0
17/07/2020
1.41
 25,900 1.47 1.47 1.41 0 0 0
16/07/2020
1.47
 24,111 1.47 1.47 1.47 0 0 0
15/07/2020
1.47
 57,610 1.47 1.47 1.41 0 0 0
14/07/2020
1.47
 28,700 1.41 1.47 1.41 0 0 0
13/07/2020
1.41
 43,500 1.35 1.47 1.41 0 0 0
10/07/2020
1.35
 56,300 1.41 1.41 1.35 0 0 0
09/07/2020
1.41
 20,900 1.41 1.41 1.41 0 0 0
08/07/2020
1.41
 32,860 1.41 1.47 1.41 0 0 0
07/07/2020
1.41
 13,500 1.41 1.41 1.41 0 0 0
06/07/2020
1.41
 27,900 1.47 1.47 1.41 0 0 0
03/07/2020
1.47
 38,330 1.41 1.47 1.41 0 0 0
02/07/2020
1.41
 44,020 1.35 1.47 1.35 0 0 0
01/07/2020
1.35
 15,020 1.35 1.41 1.35 0 0 0
30/06/2020
1.35
 105,909 1.41 1.47 1.29 0 0 0
29/06/2020
1.41
 72,400 1.47 1.47 1.35 0 0 0
26/06/2020
1.47
 96,900 1.47 1.47 1.47 0 0 0
25/06/2020
1.47
 94,250 1.47 1.53 1.47 0 0 0
24/06/2020
1.47
 37,500 1.53 1.53 1.47 0 0 0
23/06/2020
1.53
 120,634 1.53 1.59 1.47 0 0 0
22/06/2020
1.53
 47,816 1.53 1.59 1.47 0 0 0
19/06/2020
1.53
 83,064 1.53 1.53 1.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |