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)
13/08/2021
16.36
 669,382 15.70 17.51 14.06 0 0 0
12/08/2021
15.70
 879,610 17.89 17.89 15.59 0 0 0
11/08/2021
17.24
 1,968,839 18.22 19.26 16.41 0 0 0
10/08/2021
18.27
 955,037 15.87 18.71 15.87 0 0 0
09/08/2021
16.69
 334,099 15.32 16.69 15.32 0 0 0
06/08/2021
15.32
 453,142 14.88 15.87 13.13 0 0 0
05/08/2021
14.23
 519,690 15.32 16.96 13.19 0 0 0
04/08/2021
15.27
 338,555 14.28 15.27 13.68 0 0 0
03/08/2021
13.51
 489,608 12.37 13.51 12.37 0 0 0
02/08/2021
12.37
 546,900 10.83 12.37 10.72 0 0 0
30/07/2021
10.78
 185,405 10.34 11.22 10.34 0 0 0
29/07/2021
10.40
 154,808 9.36 10.40 9.30 0 0 0
28/07/2021
9.30
 35,000 9.41 9.63 9.30 0 0 0
27/07/2021
9.58
 53,940 9.58 9.85 9.58 0 0 0
26/07/2021
9.58
 50,200 9.30 9.58 9.30 0 0 0
23/07/2021
9.58
 115,100 9.68 9.68 9.47 0 0 0
22/07/2021
9.63
 124,602 9.25 9.74 9.14 0 0 0
21/07/2021
9.30
 33,700 9.30 9.41 9.19 0 0 0
20/07/2021
9.47
 45,200 9.30 9.74 9.30 0 0 0
19/07/2021
9.36
 135,020 8.21 9.85 8.21 0 0 0
16/07/2021
9.08
 130,532 9.30 9.30 8.75 0 0 0
15/07/2021
9.14
 11,500 9.19 9.19 8.86 0 0 0
14/07/2021
8.92
 57,400 8.97 9.30 8.92 0 0 0
13/07/2021
8.97
 12,502 8.92 9.30 8.86 0 0 0
12/07/2021
8.81
 118,600 9.19 9.19 8.21 0 0 0
09/07/2021
9.19
 74,000 9.19 9.58 9.08 0 0 0
08/07/2021
9.19
 96,266 8.97 9.58 8.86 0 0 0
07/07/2021
8.92
 163,145 8.70 9.25 8.04 0 0 0
06/07/2021
8.75
 130,312 9.52 9.52 8.26 0 0 0
05/07/2021
9.68
 119,412 9.68 9.79 9.14 0 0 0
02/07/2021
9.63
 643,086 9.03 9.68 9.03 0 0 0
01/07/2021
9.30
 274,714 8.86 9.30 8.48 0 0 0
30/06/2021
8.75
 541,500 8.48 9.14 8.43 0 0 0
29/06/2021
8.75
 864,620 9.08 9.08 8.26 0 0 0
28/06/2021
9.08
 395,602 8.43 9.14 8.21 0 0 0
25/06/2021
8.43
 490,095 7.33 8.70 7.33 0 0 0
24/06/2021
7.93
 203,321 8.21 8.43 7.93 0 0 0
23/06/2021
8.15
 332,465 8.10 8.70 7.66 0 0 0
22/06/2021
8.26
 300,498 8.32 8.70 7.11 0 0 0
21/06/2021
8.10
 998,400 7.22 8.10 7.33 1,900 1,000 0
18/06/2021
7.22
 700,078 7.22 7.22 6.57 0 0 0
17/06/2021
6.35
 272,472 6.29 6.35 6.07 0 0 0
16/06/2021
5.75
 594,461 5.03 5.75 4.92 0 0 0
15/06/2021
5.03
 610,595 5.42 5.47 4.87 0 0 0
14/06/2021
4.81
 231,138 4.38 4.81 4.38 0 0 0
11/06/2021
4.32
 767,942 3.88 4.32 3.88 0 0 0
10/06/2021
3.83
 55,115 3.72 3.88 3.72 0 0 0
09/06/2021
3.72
 61,800 3.67 3.72 3.61 0 0 0
08/06/2021
3.67
 105,700 3.72 3.83 3.61 0 0 0
07/06/2021
3.78
 92,521 3.83 3.88 3.67 0 0 0
04/06/2021
3.83
 222,850 4.10 4.10 3.72 0 0 0
03/06/2021
4.10
 175,560 3.94 4.27 3.83 0 0 0
02/06/2021
3.94
 117,100 3.78 3.94 3.72 0 0 0
01/06/2021
3.88
 270,251 3.83 4.16 3.78 0 0 0
31/05/2021
3.83
 438,877 3.45 3.94 3.45 0 0 0
28/05/2021
3.45
 74,922 3.45 3.50 3.39 0 0 0
27/05/2021
3.45
 108,751 3.45 3.56 3.39 0 0 0
26/05/2021
3.45
 140,900 3.61 3.78 3.45 0 0 0
25/05/2021
3.67
 148,323 3.56 3.83 3.56 0 0 0
24/05/2021
3.56
 90,500 3.50 3.61 3.45 0 0 0
21/05/2021
3.56
 147,700 3.56 3.61 3.45 0 0 0
20/05/2021
3.56
 174,000 3.50 3.67 3.39 0 0 0
19/05/2021
3.56
 85,256 3.67 3.72 3.56 0 0 0
18/05/2021
3.67
 476,850 3.50 3.78 3.39 0 0 0
17/05/2021
3.50
 308,000 3.17 3.50 3.17 0 0 0
14/05/2021
3.12
 190,200 3.12 3.23 3.12 0 0 0
13/05/2021
3.12
 158,104 3.12 3.17 3.06 0 0 0
12/05/2021
3.12
 76,710 3.12 3.17 3.06 0 0 0
11/05/2021
3.12
 44,606 3.17 3.17 3.12 0 0 0
10/05/2021
3.12
 103,594 3.01 3.17 3.01 0 0 0
07/05/2021
3.17
 73,264 3.23 3.23 3.12 0 0 0
06/05/2021
3.23
 129,402 3.17 3.34 3.17 0 0 0
05/05/2021
3.23
 92,900 3.06 3.23 3.06 0 0 0
04/05/2021
3.12
 87,345 3.23 3.23 2.95 0 0 0
29/04/2021
3.23
 131,715 3.17 3.34 3.17 0 0 0
28/04/2021
3.17
 52,603 3.17 3.23 3.17 0 0 0
27/04/2021
3.23
 96,630 3.17 3.28 2.74 0 0 0
26/04/2021
3.23
 79,400 3.06 3.23 3.06 0 0 0
23/04/2021
3.23
 221,600 3.12 3.34 2.79 0 0 0
22/04/2021
3.12
 271,400 3.50 3.50 3.06 0 0 0
20/04/2021
3.50
 85,150 3.56 3.67 3.45 0 0 0
19/04/2021
3.50
 202,900 3.61 3.61 3.34 0 0 0
16/04/2021
3.61
 261,510 3.78 3.78 3.23 0 0 0
15/04/2021
3.78
 166,800 3.83 3.88 3.72 0 0 0
14/04/2021
3.83
 184,531 3.88 3.88 3.67 0 0 0
13/04/2021
3.78
 282,710 3.99 4.10 3.78 0 0 0
12/04/2021
3.99
 345,809 3.94 3.99 3.83 0 0 0
09/04/2021
3.88
 247,400 3.78 3.88 3.72 0 0 0
08/04/2021
3.78
 490,375 3.99 3.99 3.72 0 0 0
07/04/2021
3.99
 405,225 3.99 4.27 3.94 0 0 0
06/04/2021
4.05
 546,513 3.83 4.05 3.83 0 0 0
05/04/2021
3.83
 525,600 3.50 3.94 3.45 0 0 0
02/04/2021
3.50
 219,610 3.56 3.61 3.45 0 0 0
01/04/2021
3.56
 312,100 3.45 3.56 3.39 0 0 0
31/03/2021
3.50
 511,700 3.61 3.72 3.39 0 0 0
30/03/2021
3.50
 276,433 3.45 3.56 3.45 0 0 0
29/03/2021
3.50
 525,230 3.72 3.72 3.45 0 0 0
26/03/2021
3.72
 774,100 3.45 3.78 3.28 0 45,000 -0.3
25/03/2021
3.45
 1,017,463 3.17 3.45 3.06 0 0 0
24/03/2021
3.17
 692,500 2.79 3.17 2.74 0 0 0

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