CTCP Vận tải Biển Vinaship (vna)

23.20
-0.20
(-0.85%)

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
(2024-10-15)
-2.70 -10.42% 164,800 0 0
23
26.10
23.20
2 tháng
(2024-09-16)
3.60 18.37% 1,681,500 -6,634 -0.1
18.90
27.10
23.20
3 tháng
(2024-08-16)
2.20 10.48% 2,368,100 -6,645 -0.1
17.10
27.10
23.20
6 tháng
(2024-05-20)
11.02 90.53% 5,474,100 -6,645 -0.1
12.18
27.10
23.20
12 tháng
(2023-11-20)
11.38 96.22% 6,254,500 -8,645 -0.2
10.35
27.10
23.20
24 tháng
(2022-11-25)
8.20 54.67% 8,012,199 -46,545 -1.1
10.35
27.10
23.20
36 tháng
(2021-11-30)
3.32 16.69% 36,634,889 -251,105 -10.1
10.35
31.18
23.20
60 tháng
(2019-12-11)
21.08 995.56% 152,881,967 -644,713 -11.3
1.06
31.18
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2020
1.53
106,800 1.53 1.53 1.47 400 0 0.0
17/06/2020
1.53
27,720 1.53 1.53 1.53 0 0 0
16/06/2020
1.53
79,000 1.53 1.59 1.47 0 0 0
15/06/2020
1.53
117,810 1.53 1.59 1.53 100 0 0.0
12/06/2020
1.53
178,268 1.65 1.65 1.53 0 0 0
11/06/2020
1.65
316,409 1.71 1.82 1.65 0 54,100 -0.2
10/06/2020
1.71
394,220 1.53 1.71 1.53 1,000 156,900 -0.5
09/06/2020
1.53
193,200 1.53 1.53 1.47 0 30,000 -0.1
08/06/2020
1.53
127,842 1.53 1.59 1.47 0 47,000 -0.1
05/06/2020
1.53
47,940 1.53 1.53 1.41 0 0 0
04/06/2020
1.53
58,620 1.53 1.53 1.47 0 0 0
03/06/2020
1.53
97,708 1.53 1.53 1.47 0 0 0
02/06/2020
1.53
37,502 1.53 1.59 1.53 0 0 0
01/06/2020
1.53
126,400 1.53 1.59 1.47 0 0 0
29/05/2020
1.53
66,850 1.59 1.59 1.47 0 0 0
28/05/2020
1.59
93,310 1.53 1.59 1.47 0 0 0
27/05/2020
1.53
213,001 1.53 1.59 1.47 0 0 0
26/05/2020
1.53
559,120 1.76 1.76 1.53 0 0 0
25/05/2020
1.76
119,910 1.65 1.76 1.53 0 0 0
22/05/2020
1.65
152,821 1.65 1.71 1.47 0 0 0
21/05/2020
1.65
73,229 1.65 1.71 1.59 0 0 0
20/05/2020
1.65
193,419 1.59 1.71 1.35 0 0 0
19/05/2020
1.59
186,611 1.59 1.59 1.53 0 0 0
18/05/2020
1.59
74,900 1.53 1.59 1.47 0 0 0
15/05/2020
1.53
351,011 1.47 1.59 1.47 0 0 0
14/05/2020
1.47
118,030 1.53 1.53 1.41 0 0 0
13/05/2020
1.53
77,110 1.47 1.53 1.47 0 0 0
12/05/2020
1.47
221,300 1.47 1.53 1.41 0 0 0
11/05/2020
1.47
162,700 1.35 1.47 1.29 0 0 0
08/05/2020
1.35
104,600 1.29 1.41 1.29 0 0 0
07/05/2020
1.29
146,000 1.41 1.41 1.29 0 0 0
06/05/2020
1.41
11,300 1.35 1.41 1.35 0 0 0
05/05/2020
1.35
49,640 1.35 1.41 1.29 0 0 0
04/05/2020
1.35
36,400 1.41 1.41 1.29 0 0 0
29/04/2020
1.41
32,200 1.35 1.47 1.35 0 0 0
28/04/2020
1.35
54,228 1.29 1.35 1.29 0 0 0
27/04/2020
1.29
71,702 1.35 1.41 1.29 0 0 0
24/04/2020
1.35
84,600 1.53 1.53 1.35 0 0 0
23/04/2020
1.53
62,400 1.53 1.53 1.35 0 0 0
22/04/2020
1.53
42,330 1.35 1.53 1.35 0 0 0
21/04/2020
1.35
189,411 1.47 1.65 1.35 0 0 0
20/04/2020
1.47
250,930 1.35 1.47 1.41 0 0 0
17/04/2020
1.35
191,600 1.18 1.35 1.18 0 0 0
16/04/2020
1.18
37,910 1.24 1.24 1.12 0 0 0
15/04/2020
1.24
28,800 1.24 1.24 1.18 0 0 0
14/04/2020
1.24
30,040 1.24 1.29 1.18 0 50 -0.0
13/04/2020
1.24
33,200 1.12 1.24 1.12 0 0 0
10/04/2020
1.12
54,801 1.24 1.24 1.12 0 0 0
09/04/2020
1.24
22,630 1.24 1.29 1.12 50 0 0.0
08/04/2020
1.24
18,200 1.24 1.24 1.18 0 0 0
07/04/2020
1.24
34,500 1.18 1.24 1.18 0 0 0
06/04/2020
1.18
86,915 1.06 1.18 1.12 0 0 0
03/04/2020
1.06
22,400 1.06 1.06 1.06 0 0 0
01/04/2020
1.06
112,200 1.12 1.12 0.88 0 0 0
31/03/2020
1.12
11,225 1.06 1.18 1 0 0 0
30/03/2020
1.06
50,410 1.24 1.24 1 0 0 0
27/03/2020
1.24
3,600 1.18 1.24 1.12 0 0 0
26/03/2020
1.18
83,400 1.24 1.29 1.18 0 0 0
25/03/2020
1.24
15,000 1.24 1.29 1.24 0 0 0
24/03/2020
1.24
19,000 1.18 1.24 1.18 0 0 0
23/03/2020
1.18
74,135 1.35 1.35 1.18 0 0 0
20/03/2020
1.35
26,010 1.35 1.35 1.29 0 0 0
19/03/2020
1.35
52,600 1.35 1.41 1.24 0 0 0
18/03/2020
1.35
25,580 1.41 1.41 1.35 0 0 0
17/03/2020
1.41
72,000 1.35 1.41 1.24 0 0 0
16/03/2020
1.35
45,300 1.29 1.35 1.12 0 0 0
13/03/2020
1.29
87,000 1.35 1.35 1.12 0 0 0
12/03/2020
1.35
142,231 1.47 1.47 1.29 0 0 0
11/03/2020
1.47
45,900 1.53 1.53 1.41 0 0 0
10/03/2020
1.53
50,205 1.41 1.53 1.41 0 0 0
09/03/2020
1.41
73,640 1.65 1.65 1.41 0 0 0
06/03/2020
1.65
55,550 1.59 1.65 1.53 2,000 0 0.0
05/03/2020
1.59
194,400 1.71 1.71 1.53 0 128,900 -0.4
04/03/2020
1.71
56,120 1.71 1.71 1.65 0 0 0
03/03/2020
1.71
53,150 1.76 1.76 1.65 0 0 0
02/03/2020
1.76
17,000 1.65 1.76 1.65 0 0 0
28/02/2020
1.65
42,900 1.76 1.76 1.65 0 0 0
27/02/2020
1.76
72,960 1.65 1.76 1.65 0 0 0
26/02/2020
1.65
38,840 1.71 1.71 1.53 0 0 0
25/02/2020
1.71
64,240 1.65 1.71 1.53 0 0 0
24/02/2020
1.65
132,840 1.76 1.76 1.59 0 0 0
21/02/2020
1.76
31,700 1.88 1.94 1.76 0 0 0
20/02/2020
1.88
166,100 1.82 1.94 1.76 0 0 0
19/02/2020
1.82
196,350 1.65 1.82 1.59 0 0 0
18/02/2020
1.65
24,500 1.65 1.65 1.59 0 0 0
17/02/2020
1.65
76,600 1.59 1.65 1.47 0 0 0
14/02/2020
1.59
55,910 1.59 1.59 1.53 0 0 0
13/02/2020
1.59
94,200 1.53 1.65 1.53 0 0 0
12/02/2020
1.53
166,200 1.59 1.65 1.53 0 0 0
11/02/2020
1.59
21,700 1.59 1.71 1.59 0 0 0
10/02/2020
1.59
10,900 1.65 1.65 1.53 0 0 0
07/02/2020
1.65
35,300 1.65 1.65 1.59 0 0 0
06/02/2020
1.65
44,300 1.53 1.71 1.59 0 0 0
05/02/2020
1.53
33,100 1.65 1.65 1.53 0 0 0
04/02/2020
1.65
32,000 1.59 1.65 1.59 0 0 0
03/02/2020
1.59
57,510 1.71 1.71 1.53 2,000 0 0.0
31/01/2020
1.71
52,600 1.71 1.76 1.59 0 0 0
30/01/2020
1.71
17,200 1.71 1.76 1.59 0 0 0
22/01/2020
1.71
5,300 1.76 1.76 1.71 0 0 0
21/01/2020
1.76
22,700 1.76 1.76 1.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |