CTCP Vận tải Biển Vinaship (vna)

17.50
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
(2025-11-19) 		-0.40 -2.23% 13,500 0 0
16.60
18.30
17.50
2 tháng
(2025-10-20) 		0.40 2.34% 57,000 0 0
16.10
18.30
17.50
3 tháng
(2025-09-22) 		-0.70 -3.85% 138,000 0 0
16.10
18.30
17.50
6 tháng
(2025-06-23) 		-1.01 -5.44% 364,300 0 0
16.10
20.90
17.50
12 tháng
(2024-12-24) 		-4.78 -21.47% 1,225,671 -1,751 -0.0
16.10
25.68
17.50
24 tháng
(2024-01-02) 		6.50 59.09% 7,611,696 -10,396 -0.2
10.03
26.26
17.50
36 tháng
(2023-01-04) 		1.54 9.66% 9,354,128 -36,196 -0.8
10.03
26.26
17.50
60 tháng
(2021-01-14) 		14.59 502.05% 119,664,956 -239,974 -10.2
2.11
30.21
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2020
1.48
 77,110 1.42 1.48 1.42 0 0 0
12/05/2020
1.42
 221,300 1.42 1.48 1.37 0 0 0
11/05/2020
1.42
 162,700 1.31 1.42 1.25 0 0 0
08/05/2020
1.31
 104,600 1.25 1.37 1.25 0 0 0
07/05/2020
1.25
 146,000 1.37 1.37 1.25 0 0 0
06/05/2020
1.37
 11,300 1.31 1.37 1.31 0 0 0
05/05/2020
1.31
 49,640 1.31 1.37 1.25 0 0 0
04/05/2020
1.31
 36,400 1.37 1.37 1.25 0 0 0
29/04/2020
1.37
 32,200 1.31 1.42 1.31 0 0 0
28/04/2020
1.31
 54,228 1.25 1.31 1.25 0 0 0
27/04/2020
1.25
 71,702 1.31 1.37 1.25 0 0 0
24/04/2020
1.31
 84,600 1.48 1.48 1.31 0 0 0
23/04/2020
1.48
 62,400 1.48 1.48 1.31 0 0 0
22/04/2020
1.48
 42,330 1.31 1.48 1.31 0 0 0
21/04/2020
1.31
 189,411 1.42 1.60 1.31 0 0 0
20/04/2020
1.42
 250,930 1.31 1.42 1.37 0 0 0
17/04/2020
1.31
 191,600 1.14 1.31 1.14 0 0 0
16/04/2020
1.14
 37,910 1.20 1.20 1.08 0 0 0
15/04/2020
1.20
 28,800 1.20 1.20 1.14 0 0 0
14/04/2020
1.20
 30,040 1.20 1.25 1.14 0 50 -0.0
13/04/2020
1.20
 33,200 1.08 1.20 1.08 0 0 0
10/04/2020
1.08
 54,801 1.20 1.20 1.08 0 0 0
09/04/2020
1.20
 22,630 1.20 1.25 1.08 50 0 0.0
08/04/2020
1.20
 18,200 1.20 1.20 1.14 0 0 0
07/04/2020
1.20
 34,500 1.14 1.20 1.14 0 0 0
06/04/2020
1.14
 86,915 1.03 1.14 1.08 0 0 0
03/04/2020
1.03
 22,400 1.03 1.03 1.03 0 0 0
01/04/2020
1.03
 112,200 1.08 1.08 0.85 0 0 0
31/03/2020
1.08
 11,225 1.03 1.14 0.97 0 0 0
30/03/2020
1.03
 50,410 1.20 1.20 0.97 0 0 0
27/03/2020
1.20
 3,600 1.14 1.20 1.08 0 0 0
26/03/2020
1.14
 83,400 1.20 1.25 1.14 0 0 0
25/03/2020
1.20
 15,000 1.20 1.25 1.20 0 0 0
24/03/2020
1.20
 19,000 1.14 1.20 1.14 0 0 0
23/03/2020
1.14
 74,135 1.31 1.31 1.14 0 0 0
20/03/2020
1.31
 26,010 1.31 1.31 1.25 0 0 0
19/03/2020
1.31
 52,600 1.31 1.37 1.20 0 0 0
18/03/2020
1.31
 25,580 1.37 1.37 1.31 0 0 0
17/03/2020
1.37
 72,000 1.31 1.37 1.20 0 0 0
16/03/2020
1.31
 45,300 1.25 1.31 1.08 0 0 0
13/03/2020
1.25
 87,000 1.31 1.31 1.08 0 0 0
12/03/2020
1.31
 142,231 1.42 1.42 1.25 0 0 0
11/03/2020
1.42
 45,900 1.48 1.48 1.37 0 0 0
10/03/2020
1.48
 50,205 1.37 1.48 1.37 0 0 0
09/03/2020
1.37
 73,640 1.60 1.60 1.37 0 0 0
06/03/2020
1.60
 55,550 1.54 1.60 1.48 2,000 0 0.0
05/03/2020
1.54
 194,400 1.65 1.65 1.48 0 128,900 -0.4
04/03/2020
1.65
 56,120 1.65 1.65 1.60 0 0 0
03/03/2020
1.65
 53,150 1.71 1.71 1.60 0 0 0
02/03/2020
1.71
 17,000 1.60 1.71 1.60 0 0 0
28/02/2020
1.60
 42,900 1.71 1.71 1.60 0 0 0
27/02/2020
1.71
 72,960 1.60 1.71 1.60 0 0 0
26/02/2020
1.60
 38,840 1.65 1.65 1.48 0 0 0
25/02/2020
1.65
 64,240 1.60 1.65 1.48 0 0 0
24/02/2020
1.60
 132,840 1.71 1.71 1.54 0 0 0
21/02/2020
1.71
 31,700 1.82 1.88 1.71 0 0 0
20/02/2020
1.82
 166,100 1.77 1.88 1.71 0 0 0
19/02/2020
1.77
 196,350 1.60 1.77 1.54 0 0 0
18/02/2020
1.60
 24,500 1.60 1.60 1.54 0 0 0
17/02/2020
1.60
 76,600 1.54 1.60 1.42 0 0 0
14/02/2020
1.54
 55,910 1.54 1.54 1.48 0 0 0
13/02/2020
1.54
 94,200 1.48 1.60 1.48 0 0 0
12/02/2020
1.48
 166,200 1.54 1.60 1.48 0 0 0
11/02/2020
1.54
 21,700 1.54 1.65 1.54 0 0 0
10/02/2020
1.54
 10,900 1.60 1.60 1.48 0 0 0
07/02/2020
1.60
 35,300 1.60 1.60 1.54 0 0 0
06/02/2020
1.60
 44,300 1.48 1.65 1.54 0 0 0
05/02/2020
1.48
 33,100 1.60 1.60 1.48 0 0 0
04/02/2020
1.60
 32,000 1.54 1.60 1.54 0 0 0
03/02/2020
1.54
 57,510 1.65 1.65 1.48 2,000 0 0.0
31/01/2020
1.65
 52,600 1.65 1.71 1.54 0 0 0
30/01/2020
1.65
 17,200 1.65 1.71 1.54 0 0 0
22/01/2020
1.65
 5,300 1.71 1.71 1.65 0 0 0
21/01/2020
1.71
 22,700 1.71 1.71 1.65 0 0 0
20/01/2020
1.71
 18,734 1.71 1.71 1.65 200 0 0.0
17/01/2020
1.71
 29,810 1.60 1.71 1.54 0 0 0
16/01/2020
1.60
 21,700 1.60 1.60 1.54 0 0 0
15/01/2020
1.60
 37,734 1.60 1.60 1.42 0 0 0
14/01/2020
1.60
 10,900 1.54 1.60 1.54 0 0 0
13/01/2020
1.54
 21,900 1.65 1.77 1.54 0 0 0
10/01/2020
1.65
 9,800 1.65 1.77 1.60 100 0 0.0
09/01/2020
1.65
 16,100 1.65 1.65 1.60 100 0 0.0
08/01/2020
1.65
 64,700 1.65 1.82 1.65 0 0 0
07/01/2020
1.65
 41,000 1.71 1.71 1.60 0 15,200 -0.0
06/01/2020
1.71
 16,500 1.77 1.77 1.60 0 0 0
03/01/2020
1.77
 41,600 1.77 1.77 1.71 0 0 0
02/01/2020
1.77
 30,200 1.77 1.77 1.71 15,200 0 0.0
31/12/2019
1.77
 37,000 1.77 1.82 1.65 0 0 0
30/12/2019
1.77
 64,340 1.71 1.77 1.65 0 0 0
27/12/2019
1.71
 12,100 1.77 1.77 1.60 0 0 0
26/12/2019
1.77
 63,700 1.99 1.99 1.71 0 0 0
25/12/2019
1.99
 153,135 1.77 1.99 1.88 0 0 0
24/12/2019
1.77
 112,920 1.65 1.77 1.65 0 0 0
23/12/2019
1.65
 89,900 1.54 1.65 1.48 0 0 0
20/12/2019
1.54
 108,400 1.60 1.65 1.48 0 0 0
19/12/2019
1.60
 105,580 1.71 1.71 1.54 0 0 0
18/12/2019
1.71
 138,800 1.82 1.82 1.71 0 0 0
17/12/2019
1.82
 63,900 1.82 1.88 1.82 0 0 0
16/12/2019
1.82
 94,925 1.94 1.94 1.82 0 0 0
13/12/2019
1.94
 39,050 1.99 2.05 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |