Tổng Công ty Hàng hải Việt Nam - CTCP (mvn)

59.70
-0.90
(-1.49%)
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
(2026-08-19) 		-3.90 -6.09% 503,400 0 0
54.90
72.90
59.70
2 tháng
(2026-07-20) 		6.60 12.34% 1,136,100 0 0
49
72.90
59.70
3 tháng
(2026-06-22) 		0.80 1.35% 1,254,500 0 0
49
72.90
59.70
6 tháng
(2026-03-23) 		13.50 28.97% 1,976,800 0 0
45.70
72.90
59.70
12 tháng
(2025-09-23) 		6.10 11.30% 4,435,800 0 0
43.10
74
59.70
24 tháng
(2024-09-30) 		25.60 74.20% 11,576,954 0 0
17.50
88.80
59.70
36 tháng
(2023-10-04) 		42.12 234.25% 14,609,912 0 0
15.78
88.80
59.70
60 tháng
(2021-10-14) 		22.74 60.87% 16,351,628 0 0
11.39
88.80
59.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
44.85
 14,700 45.65 45.65 41.26 0 0 0
07/09/2021
45.25
 15,300 46.95 46.95 45.15 0 0 0
06/09/2021
46.95
 27,410 46.85 47.95 45.95 0 0 0
01/09/2021
45.95
 15,600 43.55 49.95 43.55 0 0 0
31/08/2021
45.45
 10,700 45.45 47.95 45.45 0 0 0
30/08/2021
46.95
 34,600 49.35 49.35 42.35 0 0 0
27/08/2021
48.95
 50,400 51.04 51.04 46.05 0 0 0
26/08/2021
44.45
 13,900 43.15 44.45 43.15 0 0 0
25/08/2021
40.96
 27,900 31.97 40.96 31.97 0 0 0
24/08/2021
35.46
 10,500 39.56 39.56 34.96 0 0 0
23/08/2021
39.46
 15,400 40.46 40.46 38.96 0 0 0
20/08/2021
41.95
 14,500 41.95 42.95 41.45 0 1,300 -0.1
19/08/2021
42.55
 11,900 42.45 45.95 38.96 0 0 0
18/08/2021
47.15
 22,300 45.15 47.95 44.95 0 0 0
17/08/2021
47.75
 22,200 50.45 50.45 45.15 0 0 0
16/08/2021
50.35
 8,500 50.25 50.35 50.15 0 0 0
13/08/2021
50.64
 46,400 44.95 50.64 43.15 0 0 0
12/08/2021
47.95
 119,320 59.44 59.44 44.75 0 0 0
11/08/2021
51.74
 14,200 51.74 51.74 39.26 0 0 0
10/08/2021
45.05
 26,400 45.05 45.05 39.26 0 0 0
09/08/2021
39.46
 61,910 38.96 39.46 38.36 0 0 0
06/08/2021
34.66
 29,400 30.37 34.66 30.37 0 0 0
05/08/2021
30.37
 69,500 30.27 30.37 26.97 0 0 0
04/08/2021
26.47
 51,910 26.47 26.47 26.47 0 0 0
03/08/2021
23.07
 5,800 23.07 23.07 23.07 0 0 0
02/08/2021
20.08
 7,000 20.08 20.08 20.08 0 0 0
30/07/2021
17.88
 9,800 17.88 17.88 15.98 0 0 0
29/07/2021
15.58
 0 15.58 15.58 15.58 0 0 0
28/07/2021
15.58
 1,000 15.68 15.68 15.58 0 0 0
27/07/2021
14.98
 1,100 14.18 16.78 14.18 0 0 0
26/07/2021
16.68
 1,000 16.68 16.68 16.68 0 0 0
23/07/2021
16.68
 200 16.68 16.68 16.68 0 0 0
22/07/2021
16.68
 1,600 17.08 17.08 16.68 0 0 0
21/07/2021
17.08
 700 17.08 17.08 17.08 0 0 0
20/07/2021
16.98
 2,500 17.48 17.48 16.98 0 0 0
19/07/2021
17.38
 6,200 18.98 18.98 17.38 0 0 0
16/07/2021
20.38
 600 20.38 20.38 20.38 0 0 0
15/07/2021
23.97
 100 23.97 23.97 23.97 0 0 0
14/07/2021
23.97
 600 23.97 23.97 23.97 0 0 0
13/07/2021
23.97
 100 23.97 23.97 23.97 0 0 0
12/07/2021
24.47
 0 24.47 24.47 24.47 0 0 0
09/07/2021
24.47
 0 24.47 24.47 24.47 0 0 0
08/07/2021
24.47
 0 24.47 24.47 24.47 0 0 0
07/07/2021
24.47
 0 24.47 24.47 24.47 0 0 0
06/07/2021
23.97
 800 25.27 25.27 23.97 0 0 0
05/07/2021
24.27
 3,500 27.97 27.97 24.27 0 0 0
02/07/2021
27.57
 7,800 28.47 28.77 27.57 0 0 0
01/07/2021
28.47
 1,010 28.47 28.47 28.47 0 0 0
30/06/2021
28.57
 3,100 28.57 28.57 28.57 0 0 0
29/06/2021
24.87
 9,400 24.87 24.87 24.87 0 0 0
28/06/2021
21.68
 310 21.68 21.68 21.68 0 0 0
25/06/2021
18.88
 2,010 18.88 18.88 18.88 0 0 0
24/06/2021
16.58
 7,700 16.48 16.58 16.48 0 0 0
23/06/2021
16.48
 0 16.48 16.48 16.48 0 0 0
22/06/2021
16.48
 1,600 16.48 16.48 16.48 0 0 0
21/06/2021
16.48
 13,800 15.48 17.78 15.48 0 0 0
18/06/2021
15.48
 200 15.48 15.48 15.48 0 0 0
17/06/2021
13.49
 200 13.49 13.49 13.49 0 0 0
16/06/2021
13.49
 800 13.49 13.49 13.49 0 0 0
15/06/2021
13.49
 200 13.49 13.49 13.49 0 0 0
14/06/2021
12.49
 0 12.49 12.49 12.49 0 0 0
11/06/2021
12.49
 100 12.49 12.49 12.49 0 0 0
10/06/2021
12.49
 0 12.49 12.49 12.49 0 0 0
09/06/2021
12.49
 17,000 12.49 12.49 12.49 0 0 0
08/06/2021
11.99
 0 11.99 11.99 11.99 0 0 0
07/06/2021
11.99
 6,000 11.99 11.99 11.99 0 0 0
04/06/2021
11.99
 0 11.99 11.99 11.99 0 0 0
03/06/2021
11.99
 0 11.99 11.99 11.99 0 0 0
02/06/2021
11.99
 0 11.99 11.99 11.99 0 0 0
01/06/2021
11.99
 0 11.99 11.99 11.99 0 0 0
31/05/2021
11.99
 0 11.99 11.99 11.99 0 0 0
28/05/2021
11.99
 0 11.99 11.99 11.99 0 0 0
27/05/2021
11.99
 0 11.99 11.99 11.99 0 0 0
26/05/2021
11.99
 0 11.99 11.99 11.99 0 0 0
25/05/2021
11.99
 0 11.99 11.99 11.99 0 0 0
24/05/2021
11.99
 600 11.99 11.99 11.99 0 0 0
21/05/2021
11.89
 16,900 11.99 11.99 11.89 0 0 0
20/05/2021
11.99
 100 11.99 11.99 11.99 0 0 0
19/05/2021
11.99
 0 11.99 11.99 11.99 0 0 0
18/05/2021
11.99
 200 11.99 11.99 11.99 0 0 0
17/05/2021
10.99
 0 10.99 10.99 10.99 0 0 0
14/05/2021
10.99
 0 10.99 10.99 10.99 0 0 0
13/05/2021
10.99
 0 10.99 10.99 10.99 0 0 0
12/05/2021
10.99
 0 10.99 10.99 10.99 0 0 0
11/05/2021
10.99
 100 10.99 10.99 10.99 0 0 0
10/05/2021
10.89
 0 10.89 10.89 10.89 0 0 0
07/05/2021
10.89
 0 10.89 10.89 10.89 0 0 0
06/05/2021
10.89
 0 10.89 10.89 10.89 0 0 0
05/05/2021
10.89
 0 10.89 10.89 10.89 0 0 0
04/05/2021
10.89
 0 10.89 10.89 10.89 0 0 0
29/04/2021
10.89
 0 10.89 10.89 10.89 0 0 0
28/04/2021
10.89
 0 10.89 10.89 10.89 0 0 0
27/04/2021
10.89
 100 10.89 10.89 10.89 0 0 0
26/04/2021
12.79
 0 12.79 12.79 12.79 0 0 0
23/04/2021
12.79
 0 12.79 12.79 12.79 0 0 0
22/04/2021
12.69
 200 12.79 12.79 12.69 0 0 0
20/04/2021
12.69
 100 12.69 12.69 12.69 0 0 0
19/04/2021
13.09
 0 13.09 13.09 13.09 0 0 0
16/04/2021
13.09
 0 13.09 13.09 13.09 0 0 0
15/04/2021
13.09
 0 13.09 13.09 13.09 0 0 0

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