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)
20/04/2022
22.36
 0 22.36 22.36 22.36 0 0 0
19/04/2022
22.36
 2,000 22.36 22.36 22.36 0 0 0
18/04/2022
23.66
 100 23.66 23.66 23.66 0 0 0
15/04/2022
23.66
 0 21.64 23.66 21.64 0 0 0
14/04/2022
21.64
 200 25.60 25.60 21.64 0 0 0
13/04/2022
22.36
 0 22.36 22.36 22.36 0 0 0
12/04/2022
22.36
 0 22.36 22.36 22.36 0 0 0
08/04/2022
22.36
 100 22.36 22.36 22.36 0 0 0
07/04/2022
23.08
 2,500 21.64 23.08 21.64 0 0 0
06/04/2022
23.15
 1,000 21.64 23.15 23.15 0 0 0
05/04/2022
24.88
 2,100 22.36 24.88 22.36 0 0 0
04/04/2022
21.64
 100 21.64 21.64 21.64 0 0 0
01/04/2022
21.64
 1,811 20.92 21.64 20.92 0 0 0
31/03/2022
20.92
 100 20.92 20.92 20.92 0 0 0
30/03/2022
20.92
 900 20.92 20.92 20.92 0 0 0
29/03/2022
19.62
 0 19.62 19.62 19.62 0 0 0
28/03/2022
20.92
 600 17.31 20.92 17.31 0 0 0
25/03/2022
18.75
 0 18.75 18.75 18.75 0 0 0
24/03/2022
18.75
 0 18.75 18.75 18.75 0 0 0
23/03/2022
18.75
 0 18.75 18.75 18.75 0 0 0
22/03/2022
18.75
 700 18.75 18.75 18.75 0 0 0
21/03/2022
18.03
 10,800 18.03 18.03 18.03 0 0 0
18/03/2022
17.67
 0 17.67 17.67 17.67 0 0 0
17/03/2022
18.03
 29,800 17.31 18.03 16.59 0 0 0
16/03/2022
18.03
 11,000 18.03 18.03 18.03 0 0 0
15/03/2022
17.38
 0 17.38 17.38 17.38 0 0 0
14/03/2022
17.38
 0 17.38 17.38 17.38 0 0 0
11/03/2022
17.31
 3,030 17.89 17.89 17.31 0 0 0
10/03/2022
17.89
 10,600 16.30 17.89 16.30 0 0 0
09/03/2022
16.59
 9,700 14.79 16.59 14.79 0 0 0
08/03/2022
14.79
 10,000 14.79 14.79 14.79 0 0 0
07/03/2022
16.23
 13,800 14.79 16.23 14.79 0 0 0
04/03/2022
14.14
 0 14.14 14.14 14.14 0 0 0
03/03/2022
14.06
 1,000 14.50 14.50 14.06 0 0 0
02/03/2022
15.87
 1,400 15.51 17.74 15.51 0 0 0
01/03/2022
15.72
 19,900 14.42 15.72 14.42 0 0 0
28/02/2022
13.70
 0 13.70 13.70 13.70 0 0 0
25/02/2022
13.70
 300 13.70 13.70 13.70 0 0 0
24/02/2022
14.79
 6,215 14.42 14.79 14.06 0 0 0
23/02/2022
14.64
 0 14.64 14.64 14.64 0 0 0
22/02/2022
15.15
 3,001 13.70 15.15 13.70 0 0 0
21/02/2022
13.78
 100 13.78 13.78 13.78 0 0 0
18/02/2022
13.70
 6,400 13.70 13.70 13.70 0 0 0
17/02/2022
13.70
 1,700 13.70 13.70 13.70 0 0 0
16/02/2022
13.20
 4,700 13.70 13.70 13.20 0 0 0
15/02/2022
13.49
 1,000 13.20 13.49 13.20 0 0 0
14/02/2022
14.42
 6,600 13.20 15.15 13.20 0 0 0
11/02/2022
15.07
 0 15.07 15.07 15.07 0 0 0
10/02/2022
15.07
 100 15.07 15.07 15.07 0 0 0
09/02/2022
14.42
 4,710 15.51 15.65 14.42 0 0 0
08/02/2022
15.51
 116 15.51 15.51 15.51 0 0 0
07/02/2022
13.34
 1,300 14.93 14.93 13.13 0 0 0
28/01/2022
14.93
 100 14.93 14.93 14.93 0 0 0
27/01/2022
13.13
 11,000 12.98 13.13 12.98 0 0 0
26/01/2022
14.64
 0 14.64 14.64 14.64 0 0 0
25/01/2022
15.15
 300 13.70 15.15 13.70 0 0 0
24/01/2022
13.70
 6,500 13.85 13.85 13.70 0 0 0
21/01/2022
15.87
 800 14.42 15.87 14.42 0 0 0
20/01/2022
13.92
 300 13.92 13.92 13.92 0 0 0
19/01/2022
12.19
 0 12.19 12.19 12.19 0 0 0
18/01/2022
12.19
 0 12.19 12.19 12.19 0 0 0
17/01/2022
12.19
 0 12.19 12.19 12.19 0 0 0
14/01/2022
15.94
 1,600 12.04 15.94 11.90 0 0 0
13/01/2022
14.06
 2,300 12.12 14.42 12.12 0 0 0
12/01/2022
15.43
 600 13.70 16.59 13.13 0 0 0
11/01/2022
17.31
 800 15.15 17.31 15.15 0 0 0
10/01/2022
17.81
 0 17.81 17.81 17.81 0 0 0
07/01/2022
17.81
 7,300 17.81 17.81 15.65 0 0 0
06/01/2022
15.80
 20,500 14.06 15.80 14.06 0 0 0
05/01/2022
13.78
 0 13.78 13.78 13.78 0 0 0
04/01/2022
13.78
 0 13.78 13.78 13.78 0 0 0
31/12/2021
13.85
 2,700 13.70 13.85 13.70 0 0 0
30/12/2021
13.85
 200 13.85 13.85 13.85 0 0 0
29/12/2021
13.70
 0 13.70 13.70 13.70 0 0 0
28/12/2021
13.70
 1,400 13.63 13.70 13.70 0 0 0
27/12/2021
13.63
 900 13.70 13.70 13.63 0 0 0
24/12/2021
13.63
 0 13.63 13.63 13.63 0 0 0
23/12/2021
13.42
 5,300 13.63 13.70 13.42 0 0 0
22/12/2021
13.42
 501 13.70 13.70 13.42 0 0 0
21/12/2021
13.70
 21,000 13.70 13.70 13.56 0 0 0
20/12/2021
13.70
 0 13.70 13.70 13.70 0 0 0
17/12/2021
13.70
 100 13.70 13.70 13.70 0 0 0
16/12/2021
13.56
 1,900 13.70 13.78 13.49 0 0 0
15/12/2021
14.06
 1,300 13.70 14.06 13.70 0 0 0
14/12/2021
13.85
 800 13.78 13.92 13.49 0 0 0
13/12/2021
13.99
 1,200 13.99 14.35 13.63 0 0 0
10/12/2021
13.70
 1,300 13.63 13.70 13.63 0 0 0
09/12/2021
13.63
 1,700 13.63 13.63 13.63 0 0 0
08/12/2021
13.27
 200 13.20 13.27 13.20 0 0 0
07/12/2021
12.98
 1,700 13.63 13.63 12.98 0 0 0
06/12/2021
12.91
 1,000 12.91 12.91 12.91 0 0 0
03/12/2021
13.34
 3,100 13.63 13.63 13.34 0 0 0
02/12/2021
13.70
 0 13.70 13.70 13.70 0 0 0
01/12/2021
13.70
 5,000 13.70 13.70 13.70 0 0 0
30/11/2021
12.69
 7,500 13.70 14.50 12.69 0 0 0
29/11/2021
13.92
 400 14.14 14.14 13.92 0 0 0
26/11/2021
13.42
 0 13.42 13.42 13.42 0 0 0
25/11/2021
13.42
 400 13.42 13.42 13.42 0 0 0
24/11/2021
13.42
 1,200 13.42 13.42 13.42 0 0 0
23/11/2021
11.68
 5,000 13.05 13.05 11.68 0 0 0

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