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
(2024-10-15) 		-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 |