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)
22/11/2021
13.70
 101 13.70 13.70 13.70 0 0 0
19/11/2021
13.70
 2,600 14.42 14.42 13.70 0 0 0
18/11/2021
14.42
 2,000 13.92 14.42 13.92 0 0 0
17/11/2021
14.42
 0 14.42 14.42 14.42 0 0 0
16/11/2021
14.42
 0 14.42 14.42 14.42 0 0 0
15/11/2021
14.42
 100 14.42 14.42 14.42 0 0 0
12/11/2021
13.27
 500 13.27 13.27 13.27 0 0 0
11/11/2021
13.34
 16,700 13.42 13.42 13.27 0 0 0
10/11/2021
13.42
 27,000 13.42 13.42 13.34 0 0 0
09/11/2021
13.34
 7,100 13.34 13.34 13.34 0 0 0
08/11/2021
13.34
 8,500 14.42 14.42 13.34 0 0 0
05/11/2021
13.49
 400 13.49 13.49 13.49 0 0 0
04/11/2021
14.79
 1,000 14.79 14.79 14.64 0 0 0
03/11/2021
14.86
 300 14.86 14.86 14.86 0 0 0
02/11/2021
14.86
 13,100 13.34 15.00 13.34 0 0 0
01/11/2021
13.05
 900 13.13 13.13 12.98 0 0 0
29/10/2021
12.98
 0 12.98 12.98 12.98 0 0 0
28/10/2021
12.98
 500 12.98 12.98 12.98 0 0 0
27/10/2021
13.34
 11,900 13.05 13.34 13.05 0 0 0
26/10/2021
13.34
 10,100 12.98 13.34 12.98 0 0 0
25/10/2021
13.27
 300 13.42 13.42 13.27 0 0 0
22/10/2021
13.42
 900 12.98 13.42 12.98 0 0 0
21/10/2021
12.98
 0 12.98 12.98 12.98 0 0 0
20/10/2021
12.98
 3,100 12.98 13.70 12.98 0 0 0
19/10/2021
12.98
 100 12.98 12.98 12.98 0 0 0
18/10/2021
13.92
 0 13.92 13.92 13.92 0 0 0
15/10/2021
14.79
 1,100 13.34 14.79 13.34 0 0 0
14/10/2021
13.20
 2,100 13.27 13.27 12.98 0 0 0
13/10/2021
12.98
 3,200 12.98 12.98 12.91 0 0 0
12/10/2021
12.98
 1,700 12.98 12.98 12.91 0 0 0
11/10/2021
12.98
 2,100 12.84 12.98 12.84 0 0 0
08/10/2021
12.84
 2,300 12.77 12.84 12.77 0 0 0
07/10/2021
12.98
 13,400 12.98 12.98 12.84 0 0 0
06/10/2021
12.98
 2,010 12.98 12.98 12.98 0 0 0
05/10/2021
12.98
 400 12.98 12.98 12.98 0 0 0
04/10/2021
12.98
 11,600 12.84 12.98 12.84 0 0 0
01/10/2021
12.69
 8,500 12.98 12.98 12.69 0 0 0
30/09/2021
12.69
 10,000 12.69 12.77 12.69 0 0 0
29/09/2021
12.98
 9,000 11.68 12.98 11.68 0 0 0
28/09/2021
12.77
 6,700 12.91 12.98 12.77 0 0 0
27/09/2021
12.69
 5,500 12.98 13.13 11.90 0 0 0
24/09/2021
13.27
 14,100 12.91 13.27 12.91 0 0 0
23/09/2021
12.91
 15,800 12.98 13.49 12.84 0 0 0
22/09/2021
13.63
 18,300 13.05 13.99 12.62 0 0 0
21/09/2021
13.42
 7,400 13.20 13.56 12.98 0 0 0
20/09/2021
13.70
 6,300 13.92 13.92 13.13 0 0 0
17/09/2021
13.05
 7,400 13.70 14.06 13.05 0 0 0
16/09/2021
13.99
 7,700 13.70 13.99 12.26 0 0 0
15/09/2021
13.99
 2,313 12.98 13.99 12.98 0 0 0
14/09/2021
13.70
 9,100 13.20 14.06 13.20 0 0 0
13/09/2021
12.98
 3,500 14.06 14.06 12.77 0 0 0
10/09/2021
14.06
 9,200 14.42 14.42 14.06 0 0 0
09/09/2021
14.06
 1,800 12.84 14.06 12.84 0 0 0
08/09/2021
14.06
 4,100 13.99 14.06 12.98 0 0 0
07/09/2021
15.15
 6,900 14.42 15.87 13.92 0 0 0
06/09/2021
13.99
 25,530 12.55 13.99 12.55 0 0 0
01/09/2021
12.62
 39,700 11.54 12.62 11.32 0 0 0
31/08/2021
11.32
 11,700 10.89 11.32 10.89 0 0 0
30/08/2021
11.03
 5,500 10.82 11.03 10.82 0 0 0
27/08/2021
10.82
 6,900 10.67 10.82 10.60 0 0 0
26/08/2021
10.82
 8,200 10.46 10.82 10.46 0 0 0
25/08/2021
10.60
 3,500 10.31 10.60 10.24 0 0 0
24/08/2021
10.39
 2,300 10.39 10.39 10.24 0 0 0
23/08/2021
10.60
 3,000 10.75 10.75 10.46 0 0 0
20/08/2021
10.75
 27,700 10.75 10.75 10.39 0 0 0
19/08/2021
10.75
 11,000 10.75 10.75 10.67 0 0 0
18/08/2021
10.75
 4,100 10.53 10.75 10.46 0 0 0
17/08/2021
10.39
 40,100 10.75 10.82 10.31 0 0 0
16/08/2021
10.96
 25,000 12.12 12.12 10.53 0 0 0
13/08/2021
11.54
 6,600 11.90 12.04 11.54 0 0 0
12/08/2021
12.12
 19,700 11.76 12.26 11.76 0 0 0
11/08/2021
11.68
 36,800 11.40 11.90 11.40 0 0 0
10/08/2021
11.40
 185,300 10.46 11.40 10.46 0 0 0
09/08/2021
10.39
 0 10.39 10.39 10.39 0 0 0
06/08/2021
10.46
 4,900 10.31 10.46 10.31 0 0 0
05/08/2021
10.31
 25,600 10.31 10.46 10.31 0 0 0
04/08/2021
10.24
 1,700 10.46 10.46 10.24 0 0 0
03/08/2021
10.17
 0 10.17 10.17 10.17 0 0 0
02/08/2021
10.31
 24,200 10.17 10.31 10.17 0 0 0
30/07/2021
10.10
 21,100 10.10 10.10 10.10 0 0 0
29/07/2021
10.03
 0 10.03 10.03 10.03 0 0 0
28/07/2021
10.03
 500 10.03 10.03 10.03 0 0 0
27/07/2021
8.73
 1,000 8.73 8.73 8.73 0 0 0
26/07/2021
9.38
 0 9.38 9.38 9.38 0 0 0
23/07/2021
9.38
 400 9.38 9.38 9.38 0 0 0
22/07/2021
10.31
 200 10.31 10.31 10.31 0 0 0
21/07/2021
10.31
 2,700 10.31 10.31 10.31 0 0 0
20/07/2021
10.46
 0 10.46 10.46 10.46 0 0 0
19/07/2021
10.46
 14,500 10.17 10.46 10.17 0 0 0
16/07/2021
10.53
 0 10.53 10.53 10.53 0 0 0
15/07/2021
10.53
 200 10.53 10.53 10.53 0 0 0
14/07/2021
10.46
 0 10.46 10.46 10.46 0 0 0
13/07/2021
10.46
 0 10.46 10.46 10.46 0 0 0
12/07/2021
10.46
 10,300 10.46 10.46 10.46 0 0 0
09/07/2021
10.82
 1,400 10.46 10.82 10.46 0 0 0
08/07/2021
10.75
 0 10.75 10.75 10.75 0 0 0
07/07/2021
10.75
 0 10.75 10.75 10.75 0 0 0
06/07/2021
10.82
 200 10.67 10.82 10.67 0 0 0
05/07/2021
10.60
 2,400 10.82 12.33 10.60 0 0 0
02/07/2021
10.82
 1,000 10.75 10.82 10.75 0 0 0

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