CTCP Vận tải Biển Vinaship (vna)

23.20
0
(0%)
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)
20/01/2020
1.76
 18,734 1.76 1.76 1.71 200 0 0.0
17/01/2020
1.76
 29,810 1.65 1.76 1.59 0 0 0
16/01/2020
1.65
 21,700 1.65 1.65 1.59 0 0 0
15/01/2020
1.65
 37,734 1.65 1.65 1.47 0 0 0
14/01/2020
1.65
 10,900 1.59 1.65 1.59 0 0 0
13/01/2020
1.59
 21,900 1.71 1.82 1.59 0 0 0
10/01/2020
1.71
 9,800 1.71 1.82 1.65 100 0 0.0
09/01/2020
1.71
 16,100 1.71 1.71 1.65 100 0 0.0
08/01/2020
1.71
 64,700 1.71 1.88 1.71 0 0 0
07/01/2020
1.71
 41,000 1.76 1.76 1.65 0 15,200 -0.0
06/01/2020
1.76
 16,500 1.82 1.82 1.65 0 0 0
03/01/2020
1.82
 41,600 1.82 1.82 1.76 0 0 0
02/01/2020
1.82
 30,200 1.82 1.82 1.76 15,200 0 0.0
31/12/2019
1.82
 37,000 1.82 1.88 1.71 0 0 0
30/12/2019
1.82
 64,340 1.76 1.82 1.71 0 0 0
27/12/2019
1.76
 12,100 1.82 1.82 1.65 0 0 0
26/12/2019
1.82
 63,700 2.06 2.06 1.76 0 0 0
25/12/2019
2.06
 153,135 1.82 2.06 1.94 0 0 0
24/12/2019
1.82
 112,920 1.71 1.82 1.71 0 0 0
23/12/2019
1.71
 89,900 1.59 1.71 1.53 0 0 0
20/12/2019
1.59
 108,400 1.65 1.71 1.53 0 0 0
19/12/2019
1.65
 105,580 1.76 1.76 1.59 0 0 0
18/12/2019
1.76
 138,800 1.88 1.88 1.76 0 0 0
17/12/2019
1.88
 63,900 1.88 1.94 1.88 0 0 0
16/12/2019
1.88
 94,925 2 2 1.88 0 0 0
13/12/2019
2
 39,050 2.06 2.12 2 0 0 0
12/12/2019
2.06
 37,400 2.12 2.12 2.06 0 0 0
11/12/2019
2.12
 28,300 2.18 2.18 2.12 0 0 0
10/12/2019
2.18
 37,650 2.18 2.18 2.06 0 0 0
09/12/2019
2.18
 17,450 2.24 2.24 2.12 0 0 0
06/12/2019
2.24
 21,110 2.18 2.29 2.18 0 0 0
05/12/2019
2.18
 37,100 2.12 2.29 2.12 0 0 0
04/12/2019
2.12
 100,495 2.18 2.18 2 0 0 0
03/12/2019
2.18
 49,600 2.24 2.29 2.18 0 0 0
02/12/2019
2.24
 44,150 2.35 2.35 2.24 0 0 0
29/11/2019
2.35
 27,100 2.35 2.35 2.29 0 0 0
28/11/2019
2.35
 45,300 2.41 2.41 2.35 0 0 0
27/11/2019
2.41
 18,000 2.41 2.41 2.35 1,800 0 0.0
26/11/2019
2.41
 72,210 2.41 2.47 2.41 47,800 0 0.2
25/11/2019
2.41
 52,960 2.47 2.47 2.41 44,600 0 0.2
22/11/2019
2.47
 139,300 2.41 2.53 2.35 46,000 0 0.2
21/11/2019
2.41
 52,200 2.35 2.53 2.29 6,900 0 0.0
20/11/2019
2.35
 32,809 2.35 2.41 2.29 2,100 0 0.0
19/11/2019
2.35
 69,250 2.41 2.41 2.35 0 0 0
18/11/2019
2.41
 8,200 2.41 2.47 2.35 0 0 0
15/11/2019
2.41
 57,300 2.53 2.53 2.41 0 0 0
14/11/2019
2.53
 96,440 2.59 2.59 2.53 84,900 0 0.4
13/11/2019
2.59
 47,961 2.53 2.59 2.47 23,000 0 0.1
12/11/2019
2.53
 114,010 2.41 2.59 2.35 30,900 0 0.1
11/11/2019
2.41
 117,000 2.47 2.47 2.29 0 0 0
08/11/2019
2.47
 16,570 2.47 2.53 2.47 0 0 0
07/11/2019
2.47
 72,030 2.53 2.59 2.41 0 6,100 -0.0
06/11/2019
2.53
 68,110 2.53 2.59 2.47 0 0 0
05/11/2019
2.53
 60,900 2.59 2.65 2.53 0 0 0
04/11/2019
2.59
 122,100 2.53 2.71 2.47 0 0 0
01/11/2019
2.53
 112,705 2.59 2.65 2.47 0 6,000 -0.0
31/10/2019
2.59
 167,220 2.65 2.65 2.53 0 0 0
30/10/2019
2.65
 72,105 2.71 2.71 2.59 0 20,500 -0.1
29/10/2019
2.71
 29,534 2.82 2.88 2.71 500 0 0.0
28/10/2019
2.82
 144,000 2.65 2.94 2.53 400 0 0.0
25/10/2019
2.65
 88,820 2.59 2.65 2.53 0 0 0
24/10/2019
2.59
 155,100 2.71 2.71 2.59 0 0 0
23/10/2019
2.71
 28,900 2.71 2.76 2.65 0 0 0
22/10/2019
2.71
 70,200 2.76 2.82 2.71 0 0 0
21/10/2019
2.76
 157,300 2.76 2.88 2.71 11,300 13,100 -0.0
18/10/2019
2.76
 43,130 2.71 2.82 2.71 14,000 0 0.1
17/10/2019
2.71
 83,010 2.82 2.82 2.71 3,000 0 0.0
16/10/2019
2.82
 54,910 2.76 2.94 2.76 0 0 0
15/10/2019
2.76
 93,474 2.82 2.82 2.71 37,300 0 0.2
14/10/2019
2.82
 50,000 2.88 2.94 2.82 0 0 0
11/10/2019
2.88
 109,710 2.94 2.94 2.82 500 0 0.0
10/10/2019
2.94
 91,220 2.94 3 2.88 0 0 0
09/10/2019
2.94
 124,069 2.88 3.06 2.82 0 0 0
08/10/2019
2.88
 237,310 2.65 3 2.65 63,700 0 0.3
07/10/2019
2.65
 50,660 2.59 2.76 2.59 400 0 0.0
04/10/2019
2.59
 64,700 2.65 2.65 2.53 100 0 0.0
03/10/2019
2.65
 113,449 2.65 2.65 2.53 0 0 0
02/10/2019
2.65
 71,181 2.71 2.71 2.65 0 0 0
01/10/2019
2.71
 93,000 2.65 2.71 2.59 300 0 0.0
30/09/2019
2.65
 193,550 2.71 2.76 2.47 600 0 0.0
27/09/2019
2.71
 307,950 2.88 2.94 2.65 200 0 0.0
26/09/2019
2.88
 93,320 2.94 3 2.88 0 0 0
25/09/2019
2.94
 174,700 3.06 3.18 2.82 0 0 0
24/09/2019
3.06
 369,360 3 3.06 2.76 20,000 0 0.1
23/09/2019
3
 197,260 3.29 3.29 2.88 0 0 0
20/09/2019
3.29
 359,230 3.24 3.47 3.12 0 0 0
19/09/2019
3.24
 265,784 2.94 3.24 2.94 0 0 0
18/09/2019
2.94
 131,400 2.88 2.94 2.82 100 0 0.0
17/09/2019
2.88
 121,225 3 3 2.82 0 0 0
16/09/2019
3
 172,177 3.06 3.06 2.88 200 0 0.0
13/09/2019
3.06
 200,550 3.18 3.29 3.06 2,100 0 0.0
12/09/2019
3.18
 469,080 2.76 3.18 2.76 0 900 -0.0
11/09/2019
2.76
 115,550 2.82 2.82 2.71 0 0 0
10/09/2019
2.82
 239,950 2.82 2.94 2.65 0 0 0
09/09/2019
2.82
 281,930 2.65 2.88 2.47 0 0 0
06/09/2019
2.65
 274,030 3 3.06 2.59 0 0 0
05/09/2019
3
 213,920 3.06 3.12 2.88 0 0 0
04/09/2019
3.06
 228,070 3 3.18 2.71 4,400 0 0.0
03/09/2019
3
 701,580 3.35 3.35 3 53,800 0 0.3
30/08/2019
3.35
 558,720 4.12 4.12 3.35 4,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |