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)
05/01/2022
17.78
 412,570 17.56 18.22 17.24 0 0 0
04/01/2022
17.56
 145,800 17.51 17.84 17.40 0 0 0
31/12/2021
17.45
 115,301 17.95 18.22 17.29 0 0 0
30/12/2021
17.89
 171,500 17.34 18.33 17.34 0 0 0
29/12/2021
17.34
 228,000 16.69 17.51 16.69 0 0 0
28/12/2021
16.74
 124,600 17.02 17.24 16.58 0 0 0
27/12/2021
17.02
 79,005 16.96 17.29 16.80 0 0 0
24/12/2021
16.91
 127,500 16.69 17.24 16.41 0 0 0
23/12/2021
16.69
 415,300 17.56 17.62 16.41 0 0 0
22/12/2021
17.62
 268,669 17.84 18.00 17.51 0 0 0
21/12/2021
18.00
 246,631 18.06 18.33 17.51 0 0 0
20/12/2021
18.06
 400,861 19.04 19.04 18.06 0 0 0
17/12/2021
19.04
 260,589 19.92 19.92 18.93 0 0 0
16/12/2021
19.92
 265,357 20.24 20.96 19.70 0 0 0
15/12/2021
20.03
 749,649 18.49 20.52 18.27 0 0 0
14/12/2021
18.49
 296,030 18.06 18.60 17.84 0 0 0
13/12/2021
18.06
 135,526 18.06 18.49 17.95 0 0 0
10/12/2021
17.95
 112,640 18.27 18.27 17.78 0 0 0
09/12/2021
18.27
 127,191 17.78 18.60 17.78 0 0 0
08/12/2021
17.89
 97,900 18.06 18.11 17.67 0 0 0
07/12/2021
17.95
 127,404 17.51 18.06 17.51 0 0 0
06/12/2021
17.62
 174,710 17.84 18.27 17.24 0 0 0
03/12/2021
17.84
 110,027 18.38 18.60 17.84 0 0 0
02/12/2021
18.38
 172,670 18.33 18.82 17.24 0 0 0
01/12/2021
18.55
 121,531 18.77 18.77 18.38 0 0 0
30/11/2021
18.49
 211,894 18.38 18.88 18.11 0 0 0
29/11/2021
18.60
 243,382 18.06 19.26 16.96 0 0 0
26/11/2021
18.11
 226,600 18.33 18.38 17.84 0 0 0
25/11/2021
18.33
 205,080 18.60 18.77 17.78 0 0 0
24/11/2021
18.60
 230,660 19.15 19.70 18.38 0 0 0
23/11/2021
19.10
 268,050 18.06 19.64 16.52 0 0 0
22/11/2021
17.51
 566,587 19.42 19.48 17.34 0 0 0
19/11/2021
19.92
 885,596 21.28 21.28 19.31 0 0 0
18/11/2021
21.28
 348,453 22.21 22.32 21.23 0 0 0
17/11/2021
21.94
 319,876 22.43 22.71 21.78 0 0 0
16/11/2021
22.27
 938,142 21.12 22.60 20.41 0 0 0
15/11/2021
21.12
 723,643 22.05 22.16 21.01 0 0 0
12/11/2021
22.05
 416,930 21.72 22.27 21.50 0 0 0
11/11/2021
22.10
 389,340 22.54 22.65 21.89 0 0 0
10/11/2021
22.60
 343,620 22.98 22.98 22.16 0 0 0
09/11/2021
22.71
 432,910 22.54 23.91 22.32 0 0 0
08/11/2021
22.49
 325,802 22.43 22.71 21.89 0 0 0
05/11/2021
21.89
 724,665 21.89 22.38 21.50 0 0 0
04/11/2021
22.49
 442,529 23.42 23.42 21.39 0 0 0
03/11/2021
22.43
 774,795 24.07 24.73 22.32 0 0 0
02/11/2021
24.46
 647,778 25.17 25.17 24.07 0 0 0
01/11/2021
24.73
 949,105 24.90 26.81 24.62 0 0 0
29/10/2021
24.62
 702,266 24.24 24.90 23.80 0 0 0
28/10/2021
24.29
 571,112 24.07 25.17 23.42 0 0 0
27/10/2021
24.02
 513,254 24.35 24.90 23.80 0 0 0
26/10/2021
24.07
 907,468 22.43 24.35 22.10 0 0 0
25/10/2021
22.38
 261,304 22.76 22.98 22.05 0 0 0
22/10/2021
22.65
 231,700 22.98 22.98 22.65 0 0 0
21/10/2021
22.82
 255,360 22.76 23.14 22.71 0 0 0
20/10/2021
22.76
 298,252 22.71 22.93 22.49 0 0 0
19/10/2021
22.71
 245,710 22.87 23.53 22.49 0 0 0
18/10/2021
22.93
 482,305 22.49 23.31 22.10 0 0 0
15/10/2021
22.65
 260,711 22.71 22.82 22.32 0 0 0
14/10/2021
22.71
 302,934 22.82 22.98 22.43 0 0 0
13/10/2021
22.93
 304,252 22.93 23.42 22.43 0 0 0
12/10/2021
23.04
 363,921 23.75 23.75 22.21 0 0 0
11/10/2021
23.53
 359,555 23.75 24.35 23.53 0 0 0
08/10/2021
23.75
 657,151 22.98 24.02 22.71 0 0 0
07/10/2021
22.76
 365,425 21.89 22.98 21.89 0 0 0
06/10/2021
22.32
 311,621 21.67 22.43 21.12 0 0 0
05/10/2021
21.39
 841,752 21.89 22.43 21.34 0 0 0
04/10/2021
22.76
 365,548 23.53 23.58 22.71 0 0 0
01/10/2021
23.53
 413,088 23.64 24.07 19.97 0 0 0
30/09/2021
23.58
 735,518 22.43 24.07 22.43 0 0 0
29/09/2021
22.38
 242,270 22.54 22.60 21.89 0 0 0
28/09/2021
22.49
 354,228 22.65 23.09 21.89 0 0 0
27/09/2021
22.65
 423,244 20.90 22.98 20.90 0 0 0
24/09/2021
20.79
 532,793 21.17 21.50 20.57 0 0 0
23/09/2021
21.17
 540,575 22.98 23.42 21.07 0 0 0
22/09/2021
22.93
 337,222 23.42 23.53 19.15 0 0 0
21/09/2021
23.42
 482,834 22.60 23.53 20.24 0 0 0
20/09/2021
23.53
 356,253 24.07 24.84 22.60 0 0 0
17/09/2021
24.07
 572,622 23.69 24.73 22.49 0 0 0
16/09/2021
23.69
 789,105 24.73 24.73 22.98 0 0 0
15/09/2021
25.00
 767,365 26.21 26.70 22.98 0 0 0
14/09/2021
26.15
 462,619 24.18 26.76 24.18 0 0 0
13/09/2021
24.13
 627,564 22.71 24.35 22.43 0 0 0
10/09/2021
23.09
 748,815 22.54 23.69 21.89 0 0 0
09/09/2021
22.54
 643,997 21.34 23.04 20.79 0 0 0
08/09/2021
21.34
 899,792 20.41 21.34 19.42 0 0 0
07/09/2021
20.41
 1,311,929 21.56 22.05 20.14 0 0 0
06/09/2021
21.67
 773,660 19.42 21.67 19.42 0 0 0
01/09/2021
19.42
 1,210,833 17.51 19.81 17.51 0 0 0
31/08/2021
17.51
 1,061,193 17.02 18.38 16.41 0 0 0
30/08/2021
17.07
 552,535 17.34 17.78 16.41 0 0 0
27/08/2021
17.29
 965,182 16.80 17.62 16.58 0 0 0
26/08/2021
16.25
 1,425,125 14.34 16.25 14.34 0 0 0
25/08/2021
14.34
 426,168 14.34 14.61 13.68 0 0 0
24/08/2021
14.44
 352,249 14.77 14.99 14.06 0 0 0
23/08/2021
14.50
 671,677 14.61 15.05 14.50 0 0 0
20/08/2021
14.72
 989,968 15.05 15.48 14.12 0 0 0
19/08/2021
14.99
 292,351 14.44 15.10 14.28 0 0 0
18/08/2021
14.39
 938,273 14.12 14.88 13.41 0 0 0
17/08/2021
14.06
 959,444 15.59 15.87 14.06 0 0 0
16/08/2021
15.32
 668,856 16.36 16.36 14.88 0 0 0

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