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)
23/03/2021
2.85
 245,400 2.85 2.85 2.74 0 0 0
22/03/2021
2.90
 304,833 2.95 2.95 2.85 0 0 0
19/03/2021
2.90
 116,200 3.01 3.01 2.90 0 0 0
18/03/2021
3.01
 119,300 3.01 3.12 2.95 0 0 0
17/03/2021
3.01
 804,460 2.74 3.06 2.74 0 0 0
16/03/2021
2.74
 137,760 2.79 2.79 2.74 0 0 0
15/03/2021
2.79
 215,900 2.68 2.79 2.68 0 0 0
12/03/2021
2.68
 222,600 2.68 2.74 2.63 0 0 0
11/03/2021
2.68
 147,500 2.74 2.74 2.63 0 0 0
10/03/2021
2.74
 101,400 2.74 2.74 2.68 0 0 0
09/03/2021
2.74
 290,035 2.90 2.90 2.74 0 0 0
08/03/2021
2.85
 337,033 2.74 2.90 2.68 0 0 0
05/03/2021
2.68
 136,500 2.52 2.68 2.46 0 0 0
04/03/2021
2.52
 221,900 2.57 2.63 2.41 0 0 0
03/03/2021
2.63
 163,595 2.57 2.63 2.46 0 0 0
02/03/2021
2.52
 136,000 2.57 2.63 2.52 0 0 0
01/03/2021
2.52
 57,707 2.46 2.57 2.46 0 0 0
26/02/2021
2.46
 118,080 2.46 2.46 2.41 0 0 0
25/02/2021
2.52
 110,510 2.57 2.57 2.46 0 0 0
24/02/2021
2.52
 238,100 2.46 2.74 2.46 0 0 0
23/02/2021
2.46
 180,154 2.35 2.46 2.35 0 0 0
22/02/2021
2.35
 77,030 2.35 2.35 2.30 0 0 0
19/02/2021
2.30
 104,100 2.35 2.35 2.30 0 0 0
18/02/2021
2.35
 77,424 2.35 2.41 2.35 0 0 0
17/02/2021
2.35
 92,350 2.24 2.41 2.24 0 0 0
09/02/2021
2.35
 104,010 2.24 2.35 2.19 0 0 0
08/02/2021
2.19
 217,300 2.35 2.41 2.13 0 0 0
05/02/2021
2.35
 36,500 2.41 2.41 2.35 0 0 0
04/02/2021
2.41
 197,000 2.30 2.41 2.19 0 0 0
03/02/2021
2.24
 103,550 2.13 2.30 2.02 0 0 0
02/02/2021
2.08
 78,900 2.02 2.13 1.92 0 0 0
01/02/2021
2.02
 168,800 1.97 2.24 1.97 0 0 0
29/01/2021
2.19
 248,400 1.92 2.24 1.92 0 0 0
28/01/2021
2.19
 211,500 2.46 2.46 2.19 0 0 0
27/01/2021
2.46
 169,160 2.57 2.68 2.41 0 0 0
26/01/2021
2.63
 434,000 2.79 2.79 2.46 0 0 0
25/01/2021
2.85
 174,635 2.90 2.90 2.74 0 0 0
22/01/2021
2.90
 178,130 2.85 2.95 2.79 0 0 0
21/01/2021
2.90
 162,820 2.79 3.01 2.74 0 0 0
20/01/2021
2.79
 361,125 2.85 3.01 2.63 0 0 0
19/01/2021
2.95
 670,114 3.23 3.23 2.74 0 0 0
18/01/2021
3.23
 426,329 2.95 3.23 2.95 0 0 0
15/01/2021
3.12
 551,450 2.79 3.12 2.74 0 0 0
14/01/2021
2.79
 399,135 2.63 2.79 2.63 0 0 0
13/01/2021
2.74
 427,500 2.79 2.79 2.57 0 0 0
12/01/2021
2.74
 466,600 2.74 2.79 2.68 0 0 0
11/01/2021
2.68
 251,902 2.74 2.74 2.57 0 0 0
08/01/2021
2.68
 486,720 2.85 2.90 2.57 0 0 0
07/01/2021
2.85
 771,056 2.63 2.85 2.63 0 0 0
06/01/2021
2.52
 552,176 2.24 2.52 2.24 0 0 0
05/01/2021
2.24
 429,210 2.13 2.30 2.08 0 0 0
04/01/2021
2.19
 385,810 2.19 2.24 2.08 0 0 0
31/12/2020
2.19
 82,176 2.19 2.24 2.13 0 0 0
30/12/2020
2.19
 119,800 2.24 2.24 2.13 0 0 0
29/12/2020
2.24
 209,532 2.24 2.24 2.13 0 0 0
28/12/2020
2.24
 349,830 2.30 2.30 2.19 0 0 0
25/12/2020
2.30
 202,529 2.19 2.35 2.19 0 0 0
24/12/2020
2.19
 204,223 2.24 2.35 2.13 0 0 0
23/12/2020
2.24
 717,953 2.13 2.35 2.13 0 0 0
22/12/2020
2.13
 250,579 2.02 2.13 2.02 0 0 0
21/12/2020
2.08
 156,700 2.02 2.13 2.02 0 0 0
18/12/2020
2.02
 204,540 2.13 2.13 2.02 0 0 0
17/12/2020
2.13
 120,004 2.13 2.19 2.08 0 0 0
16/12/2020
2.19
 155,600 2.19 2.19 2.08 0 0 0
15/12/2020
2.19
 590,301 2.02 2.24 1.92 0 0 0
14/12/2020
1.97
 276,700 2.19 2.19 1.97 0 0 0
11/12/2020
2.13
 176,710 2.13 2.13 2.02 0 0 0
10/12/2020
2.19
 154,155 2.24 2.24 2.13 0 0 0
09/12/2020
2.24
 200,052 2.24 2.41 2.13 0 0 0
08/12/2020
2.35
 380,620 2.13 2.41 2.08 0 0 0
07/12/2020
2.19
 584,620 2.13 2.24 2.02 0 0 0
04/12/2020
2.19
 465,730 2.41 2.41 2.13 0 0 0
03/12/2020
2.19
 440,446 2.08 2.19 2.08 0 0 0
02/12/2020
1.97
 963,822 1.75 1.97 1.75 0 0 0
01/12/2020
1.75
 96,200 1.75 1.75 1.70 0 0 0
30/11/2020
1.81
 95,920 1.86 1.86 1.75 0 0 0
27/11/2020
1.86
 385,932 1.64 1.92 1.64 0 0 0
26/11/2020
1.70
 53,000 1.64 1.70 1.64 0 0 0
25/11/2020
1.64
 41,900 1.64 1.64 1.64 0 0 0
24/11/2020
1.64
 97,210 1.59 1.75 1.59 0 0 0
23/11/2020
1.59
 56,800 1.59 1.64 1.59 0 100 0
20/11/2020
1.59
 17,810 1.59 1.70 1.53 0 0 0
19/11/2020
1.64
 141,300 1.64 1.70 1.53 0 0 0
18/11/2020
1.75
 15,950 1.86 1.86 1.70 0 0 0
17/11/2020
1.75
 73,900 1.70 1.75 1.70 0 0 0
16/11/2020
1.70
 268,600 1.59 1.75 1.59 0 0 0
13/11/2020
1.53
 11,500 1.59 1.59 1.53 0 0 0
12/11/2020
1.53
 31,260 1.53 1.59 1.53 0 0 0
11/11/2020
1.59
 49,000 1.59 1.59 1.53 0 0 0
10/11/2020
1.59
 86,500 1.59 1.59 1.53 0 0 0
09/11/2020
1.59
 32,573 1.59 1.59 1.59 0 0 0
06/11/2020
1.64
 8,400 1.59 1.64 1.59 0 0 0
05/11/2020
1.59
 37,100 1.59 1.59 1.59 0 0 0
04/11/2020
1.59
 46,900 1.59 1.59 1.53 0 0 0
03/11/2020
1.64
 25,100 1.59 1.64 1.59 0 0 0
02/11/2020
1.59
 89,350 1.59 1.59 1.53 0 0 0
30/10/2020
1.64
 12,010 1.59 1.64 1.59 0 0 0
29/10/2020
1.64
 36,700 1.64 1.64 1.59 0 0 0
28/10/2020
1.64
 27,500 1.64 1.64 1.59 0 0 0
27/10/2020
1.64
 92,850 1.70 1.70 1.64 0 0 0

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