CTCP Vận tải Biển Vinaship (vna)

23.10
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)
29/08/2019
4.12
 640,940 3.71 4.18 3.53 4,300 0 0.0
28/08/2019
3.71
 284,043 3.41 3.71 3.35 0 0 0
27/08/2019
3.41
 656,680 3.29 3.41 3.06 900 0 0.0
26/08/2019
3.29
 725,045 2.94 3.29 2.65 0 0 0
23/08/2019
2.94
 360,400 2.71 2.94 2.65 0 0 0
22/08/2019
2.71
 310,830 2.59 2.76 2.53 0 0 0
21/08/2019
2.59
 275,408 2.29 2.65 2.35 2,000 0 0.0
20/08/2019
2.29
 205,263 2.18 2.41 2.18 0 0 0
19/08/2019
2.18
 20,020 2.18 2.24 2.06 0 0 0
16/08/2019
2.18
 87,300 2.12 2.35 2.12 1,000 0 0.0
15/08/2019
2.12
 73,860 2.12 2.24 1.94 0 7,100 -0.0
14/08/2019
2.12
 81,000 2.12 2.18 2 2,700 0 0.0
13/08/2019
2.12
 247,700 2.29 2.35 2.06 5,900 0 0.0
12/08/2019
2.29
 238,560 2.18 2.47 2.18 7,100 0 0.0
09/08/2019
2.18
 222,568 1.94 2.18 1.94 0 0 0
08/08/2019
1.94
 276,740 1.71 1.94 1.71 0 0 0
07/08/2019
1.71
 73,700 1.76 1.76 1.65 0 0 0
06/08/2019
1.76
 105,070 1.88 1.88 1.76 0 0 0
05/08/2019
1.88
 173,950 1.76 1.94 1.76 0 0 0
02/08/2019
1.76
 220,740 1.76 1.76 1.59 0 0 0
01/08/2019
1.76
 88,730 1.71 1.76 1.59 0 0 0
31/07/2019
1.71
 93,310 1.59 1.76 1.53 0 0 0
30/07/2019
1.59
 222,220 1.71 1.76 1.53 0 0 0
29/07/2019
1.71
 222,360 1.94 1.94 1.71 0 0 0
26/07/2019
1.94
 173,840 1.94 2.12 1.76 0 0 0
25/07/2019
1.94
 73,010 1.76 1.94 1.76 0 0 0
24/07/2019
1.76
 340,078 1.94 1.94 1.71 0 0 0
23/07/2019
1.94
 383,150 2.29 2.29 1.94 0 0 0
22/07/2019
2.29
 234,830 2.35 2.53 2.06 0 0 0
19/07/2019
2.35
 434,900 2.71 2.82 2.35 0 0 0
18/07/2019
2.71
 159,560 2.76 2.94 2.65 0 0 0
17/07/2019
2.76
 199,560 2.82 2.94 2.65 0 0 0
16/07/2019
2.82
 372,030 2.53 2.82 2.65 0 0 0
15/07/2019
2.53
 230,441 2.41 2.53 2.29 0 0 0
12/07/2019
2.41
 355,540 2.24 2.47 2.12 0 0 0
11/07/2019
2.24
 271,950 2.29 2.47 2.24 0 0 0
10/07/2019
2.29
 535,128 2 2.29 2.06 0 0 0
09/07/2019
2
 463,110 1.82 2 1.76 0 0 0
08/07/2019
1.82
 68,700 1.76 1.82 1.71 0 5,000 -0.0
05/07/2019
1.76
 60,400 1.71 1.82 1.76 0 0 0
04/07/2019
1.71
 62,800 1.76 1.82 1.71 0 0 0
03/07/2019
1.76
 32,700 1.76 1.82 1.71 0 0 0
02/07/2019
1.76
 139,800 1.76 1.88 1.76 0 0 0
01/07/2019
1.76
 129,615 1.65 1.82 1.65 0 0 0
28/06/2019
1.65
 81,700 1.65 1.71 1.59 0 0 0
27/06/2019
1.65
 69,822 1.82 1.82 1.65 0 0 0
26/06/2019
1.82
 58,620 1.76 1.82 1.76 5,000 0 0.0
25/06/2019
1.76
 96,500 1.65 1.82 1.65 0 0 0
24/06/2019
1.65
 57,600 1.71 1.71 1.59 0 0 0
21/06/2019
1.71
 81,832 1.76 1.76 1.59 0 0 0
20/06/2019
1.76
 87,800 1.76 1.76 1.71 0 0 0
19/06/2019
1.76
 177,050 1.65 1.82 1.71 0 0 0
18/06/2019
1.65
 57,510 1.47 1.65 1.53 0 0 0
17/06/2019
1.47
 61,301 1.53 1.53 1.41 0 0 0
14/06/2019
1.53
 89,620 1.59 1.59 1.53 0 0 0
13/06/2019
1.59
 50,200 1.59 1.65 1.59 0 0 0
12/06/2019
1.59
 73,522 1.65 1.65 1.59 0 0 0
11/06/2019
1.65
 114,200 1.76 1.76 1.59 0 0 0
10/06/2019
1.76
 45,600 1.76 1.76 1.71 0 0 0
07/06/2019
1.76
 88,806 1.71 1.76 1.65 4,000 0 0.0
06/06/2019
1.71
 117,000 1.76 1.76 1.65 0 0 0
05/06/2019
1.76
 155,000 1.88 1.88 1.71 0 0 0
04/06/2019
1.88
 69,300 1.88 1.94 1.82 0 0 0
03/06/2019
1.88
 63,300 1.88 1.94 1.76 0 0 0
31/05/2019
1.88
 191,570 1.94 1.94 1.71 0 0 0
30/05/2019
1.94
 86,026 1.88 2 1.82 0 0 0
29/05/2019
1.88
 210,140 2.18 2.24 1.88 0 0 0
28/05/2019
2.18
 219,950 2.12 2.29 1.94 0 0 0
27/05/2019
2.12
 312,300 2.06 2.12 1.88 0 0 0
24/05/2019
2.06
 193,300 1.88 2.06 1.76 0 0 0
23/05/2019
1.88
 457,820 1.71 1.88 1.65 0 0 0
22/05/2019
1.71
 343,898 1.88 1.88 1.59 0 0 0
21/05/2019
1.88
 96,705 1.88 2 1.76 0 0 0
20/05/2019
1.88
 169,197 1.76 1.88 1.53 0 0 0
17/05/2019
1.76
 457,696 1.82 2.06 1.59 0 0 0
16/05/2019
1.82
 43,227 1.94 1.94 1.82 0 0 0
15/05/2019
1.94
 325,728 2.18 2.41 1.88 0 0 0
14/05/2019
2.18
 436,610 1.94 2.18 2.06 0 0 0
13/05/2019
1.94
 485,777 1.71 1.94 1.82 0 0 0
10/05/2019
1.71
 401,300 1.53 1.71 1.59 0 0 0
09/05/2019
1.53
 140,100 1.47 1.53 1.53 0 0 0
08/05/2019
1.47
 231,626 1.18 1.47 1.12 0 0 0
07/05/2019
1.18
 259,436 1.24 1.41 1.12 0 0 0
06/05/2019
1.24
 70,005 1.12 1.24 1.24 0 0 0
03/05/2019
1.12
 64,100 1 1.12 1.12 0 0 0
02/05/2019
1
 45,700 0.94 1 1 0 0 0
26/04/2019
0.94
 74,200 0.82 0.94 0.88 0 0 0
25/04/2019
0.82
 6,000 0.82 0.88 0.82 0 0 0
24/04/2019
0.82
 19,900 0.82 0.82 0.82 0 0 0
23/04/2019
0.82
 27,000 0.82 0.82 0.82 0 0 0
22/04/2019
0.82
 0 0.82 0.82 0.82 0 0 0
19/04/2019
0.82
 0 0.82 0.82 0.82 0 0 0
18/04/2019
0.82
 4,100 0.76 0.82 0.82 0 0 0
17/04/2019
0.76
 300 0.76 0.76 0.76 0 0 0
16/04/2019
0.76
 6 0.76 0.76 0.76 0 0 0
12/04/2019
0.76
 0 0.76 0.76 0.76 0 0 0
11/04/2019
0.76
 0 0.76 0.76 0.76 0 0 0
10/04/2019
0.76
 100 0.76 0.76 0.76 0 0 0
09/04/2019
0.76
 0 0.76 0.76 0.76 0 0 0
08/04/2019
0.76
 0 0.76 0.76 0.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |