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)
06/06/2022
22.21
 48,345 22.38 22.98 21.94 0 0 0
03/06/2022
22.71
 32,502 22.43 22.87 22.16 0 0 0
02/06/2022
22.82
 35,534 23.97 23.97 22.38 0 0 0
01/06/2022
23.86
 62,701 22.98 24.62 21.89 0 0 0
31/05/2022
22.71
 27,203 22.54 23.53 22.54 0 0 0
30/05/2022
23.14
 50,515 22.98 23.53 22.43 0 0 0
27/05/2022
23.42
 42,200 23.20 23.47 22.71 0 0 0
26/05/2022
22.76
 29,112 23.64 23.69 22.71 0 0 0
25/05/2022
23.42
 89,333 20.79 23.47 20.79 0 0 0
24/05/2022
20.90
 43,700 21.17 21.17 20.24 0 0 0
23/05/2022
21.01
 36,005 21.39 21.61 20.90 0 0 0
20/05/2022
21.72
 20,700 22.38 22.38 21.56 0 0 0
19/05/2022
21.83
 25,200 21.45 22.16 20.79 0 0 0
18/05/2022
21.45
 47,200 22.87 22.87 21.39 0 0 0
17/05/2022
22.71
 40,200 20.52 22.98 20.24 0 0 0
16/05/2022
20.79
 26,663 21.34 22.65 19.70 0 0 0
13/05/2022
20.57
 130,318 23.53 23.64 20.24 0 0 0
12/05/2022
22.65
 59,500 24.02 24.84 22.60 0 0 0
11/05/2022
24.46
 21,045 25.66 25.66 23.86 0 0 0
10/05/2022
24.62
 39,883 23.80 25.17 21.89 0 0 0
09/05/2022
23.64
 63,240 27.08 27.08 23.58 0 0 0
06/05/2022
27.30
 58,111 26.97 27.90 26.54 0 0 0
05/05/2022
26.97
 57,524 28.73 28.73 26.32 0 0 0
04/05/2022
27.25
 63,829 25.50 27.85 25.50 0 0 0
29/04/2022
25.88
 71,967 25.72 26.65 24.62 0 0 0
28/04/2022
25.77
 36,921 24.95 26.70 24.95 0 0 0
27/04/2022
25.06
 17,206 22.60 25.66 22.60 0 0 0
26/04/2022
24.07
 77,119 20.79 25.72 20.79 0 0 0
25/04/2022
23.36
 157,066 26.81 27.08 23.36 0 0 0
22/04/2022
26.81
 120,141 28.67 29.82 25.72 0 0 0
21/04/2022
28.45
 67,900 28.94 29.00 27.36 0 2,100 -0.1
20/04/2022
28.94
 214,052 32.50 32.50 28.40 0 0 0
19/04/2022
28.78
 389,900 25.72 29.44 26.37 0 0 0
18/04/2022
25.72
 86,247 27.90 27.90 25.44 0 0 0
15/04/2022
26.92
 48,600 27.08 27.41 26.26 0 0 0
14/04/2022
27.08
 71,300 25.93 27.08 25.28 1,200 0 0.1
13/04/2022
25.93
 92,902 25.72 26.15 23.91 1,000 0 0.0
12/04/2022
25.72
 165,614 28.01 28.83 24.35 0 0 0
08/04/2022
27.85
 73,322 27.96 29.82 27.69 0 0 0
07/04/2022
29.00
 365,948 27.63 29.22 27.36 0 0 0
06/04/2022
28.23
 87,205 27.96 28.45 27.36 0 0 0
05/04/2022
28.34
 73,944 27.36 29.11 26.97 0 0 0
04/04/2022
28.18
 134,464 29.11 29.11 27.14 0 0 0
01/04/2022
28.89
 95,722 28.07 30.09 26.81 0 0 0
31/03/2022
28.07
 411,320 25.50 28.18 25.50 0 0 0
30/03/2022
25.72
 201,195 25.72 26.65 25.11 0 0 0
29/03/2022
25.72
 354,766 23.80 26.04 23.25 0 0 0
28/03/2022
23.80
 172,100 21.12 26.26 21.12 0 0 0
25/03/2022
24.51
 116,650 24.40 25.33 24.07 0 0 0
24/03/2022
24.40
 541,800 23.20 25.44 22.82 0 0 0
23/03/2022
23.36
 155,883 21.94 24.51 21.94 0 0 0
22/03/2022
23.91
 161,980 24.51 25.06 23.86 0 0 0
21/03/2022
24.51
 1,134,849 22.16 24.51 22.16 0 0 0
18/03/2022
22.05
 165,402 21.89 22.27 21.89 0 0 0
17/03/2022
22.43
 287,800 22.16 22.43 21.61 0 0 0
16/03/2022
22.43
 153,200 22.49 22.49 21.72 2,000 1,300 0.0
15/03/2022
22.49
 289,934 21.89 22.82 21.39 0 0 0
14/03/2022
22.10
 475,447 23.09 23.20 21.34 0 0 0
11/03/2022
23.20
 574,279 22.71 23.42 22.32 0 0 0
10/03/2022
22.82
 239,015 23.31 23.42 22.43 0 0 0
09/03/2022
23.20
 848,211 21.61 23.75 21.50 0 0 0
08/03/2022
22.05
 827,742 21.78 22.05 20.74 0 0 0
07/03/2022
21.78
 502,705 21.78 22.60 20.79 0 0 0
04/03/2022
21.61
 384,021 22.71 23.20 21.07 0 0 0
03/03/2022
22.49
 564,525 21.07 22.98 20.79 0 0 0
02/03/2022
20.96
 449,912 20.35 21.01 19.81 0 0 0
01/03/2022
20.30
 314,233 19.81 20.35 19.42 0 0 0
28/02/2022
19.81
 355,961 19.59 19.92 19.10 0 0 0
25/02/2022
19.86
 784,418 19.37 19.97 18.88 0 0 0
24/02/2022
19.31
 729,768 18.71 19.37 18.06 0 0 0
23/02/2022
18.71
 408,321 17.78 18.82 17.62 0 0 0
22/02/2022
17.78
 510,919 17.29 18.06 17.18 0 0 0
21/02/2022
17.24
 246,112 17.13 17.56 16.74 0 0 0
18/02/2022
17.13
 224,816 16.74 17.40 16.25 0 0 0
17/02/2022
16.80
 180,720 16.47 17.51 16.14 0 0 0
16/02/2022
16.58
 291,530 15.98 16.58 15.98 0 0 0
15/02/2022
16.03
 131,947 15.98 16.25 15.92 0 0 0
14/02/2022
15.98
 332,806 15.43 16.52 14.88 0 0 0
11/02/2022
15.43
 119,724 15.43 16.14 15.05 0 0 0
10/02/2022
15.43
 170,900 15.87 16.03 15.10 7,100 0 0.2
09/02/2022
15.87
 223,146 15.32 16.47 15.32 0 0 0
08/02/2022
15.32
 238,105 14.06 15.37 14.06 0 0 0
07/02/2022
14.06
 172,822 12.42 14.17 12.42 0 0 0
28/01/2022
12.42
 67,200 12.26 12.53 12.26 0 0 0
27/01/2022
12.26
 76,700 12.53 12.53 12.20 0 0 0
26/01/2022
12.58
 101,149 12.58 12.97 12.31 0 0 0
25/01/2022
12.80
 95,661 12.04 12.80 12.04 0 0 0
24/01/2022
12.09
 121,122 13.02 13.08 12.09 0 0 0
21/01/2022
12.97
 164,803 12.86 13.13 12.26 0 0 0
20/01/2022
12.48
 164,013 11.22 12.58 11.22 0 0 0
19/01/2022
11.38
 186,418 12.09 12.26 11.00 0 0 0
18/01/2022
12.15
 140,031 13.13 13.13 11.76 0 0 0
17/01/2022
12.86
 366,013 14.66 14.72 12.26 0 0 0
14/01/2022
14.34
 279,563 15.27 15.27 13.95 0 0 0
13/01/2022
15.27
 116,321 16.14 16.69 15.05 0 0 0
12/01/2022
16.14
 144,068 16.41 16.63 15.59 0 0 0
11/01/2022
16.63
 114,297 17.29 17.29 16.52 0 0 0
10/01/2022
16.69
 363,820 17.51 17.78 16.41 0 0 0
07/01/2022
17.73
 166,413 17.40 18.06 17.13 0 0 0
06/01/2022
17.29
 136,705 17.51 17.95 17.24 0 0 0

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