CTCP Giao nhận Kho vận Ngoại Thương Việt Nam (vin)

16
-0.80
(-4.76%)
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
(2026-08-24) 		3 21.74% 800 0 0
13.80
16.80
16
2 tháng
(2026-07-23) 		1.50 9.80% 1,200 0 0
13.80
16.80
16
3 tháng
(2026-06-23) 		0.90 5.66% 1,600 0 0
13.80
17
16
6 tháng
(2026-03-25) 		2.18 14.89% 15,700 0 0
13.72
17
16
12 tháng
(2025-09-26) 		0.55 3.40% 512,800 0 0
12.73
17.69
16
24 tháng
(2024-10-01) 		0.79 4.92% 1,142,168 0 0
10.65
19.73
16
36 tháng
(2023-10-09) 		0.95 5.97% 1,194,767 0 0
10.65
19.73
16
60 tháng
(2021-10-18) 		2.88 20.69% 2,194,136 0 0
10.65
33.18
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2020
9.04
 1,100 7.96 9.04 7.96 0 0 0
11/09/2020
8.98
 100 8.98 8.98 8.98 0 0 0
10/09/2020
8.70
 200 9.25 9.25 8.70 0 0 0
09/09/2020
8.64
 100 8.64 8.64 8.64 0 0 0
08/09/2020
8.84
 0 8.84 8.84 8.84 0 0 0
07/09/2020
8.84
 0 8.84 8.84 8.84 0 0 0
04/09/2020
8.91
 1,400 8.64 8.91 8.64 0 0 0
03/09/2020
8.70
 2,700 8.70 8.70 8.70 0 0 0
01/09/2020
8.70
 1,600 8.70 8.70 8.70 0 0 0
31/08/2020
8.98
 100 8.98 8.98 8.98 0 0 0
28/08/2020
8.91
 0 8.91 8.91 8.91 0 0 0
27/08/2020
8.91
 7 8.91 8.91 8.91 0 0 0
26/08/2020
8.50
 2,011 9.11 9.11 8.50 0 0 0
25/08/2020
8.77
 5,010 9.04 9.04 8.50 0 0 0
24/08/2020
8.16
 1,411 7.55 8.16 7.55 0 0 0
21/08/2020
8.64
 150 8.64 8.64 8.64 0 0 0
20/08/2020
9.59
 2,000 9.66 9.66 8.91 0 0 0
19/08/2020
8.84
 1,200 9.66 9.66 8.84 0 0 0
18/08/2020
9.66
 1,600 9.52 9.66 9.18 0 0 0
17/08/2020
8.91
 50 8.91 8.91 8.91 0 0 0
14/08/2020
8.98
 4,228 8.77 8.98 8.77 0 0 0
13/08/2020
8.50
 1,500 8.16 8.50 8.09 0 0 0
12/08/2020
8.70
 1,000 8.70 8.70 8.70 0 0 0
11/08/2020
8.16
 600 8.16 8.16 8.16 0 0 0
10/08/2020
8.16
 2,810 8.16 8.16 8.16 0 0 0
07/08/2020
8.09
 1,000 8.09 8.09 8.09 0 0 0
06/08/2020
8.70
 1,000 8.70 8.70 8.70 0 0 0
05/08/2020
7.96
 1,010 7.96 7.96 7.96 0 0 0
04/08/2020
9.04
 1,000 9.04 9.04 9.04 0 0 0
03/08/2020
8.30
 1,000 8.30 8.30 8.30 0 0 0
31/07/2020
7.62
 1,000 7.62 7.62 7.62 0 0 0
30/07/2020
8.36
 2,100 8.36 8.36 8.36 0 0 0
29/07/2020
7.48
 500 7.48 7.48 7.48 0 0 0
28/07/2020
8.64
 3,700 7.48 8.64 7.48 0 0 0
27/07/2020
8.43
 0 8.43 8.43 8.43 0 0 0
24/07/2020
8.43
 10,500 8.43 8.43 8.43 0 0 0
23/07/2020
8.43
 500 8.43 8.43 8.43 0 0 0
22/07/2020
9.04
 1,402 9.04 9.04 9.04 0 0 0
21/07/2020
8.50
 5,800 8.50 8.50 8.50 0 0 0
20/07/2020
8.84
 0 8.84 8.84 8.84 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 7%
17/07/2020
8.84
 4,600 8.36 9.11 8.30 0 0 0
16/07/2020
8.02
 200 8.02 8.02 8.02 0 0 0
15/07/2020
8.41
 2,500 8.79 8.79 8.41 0 0 0
14/07/2020
8.35
 0 8.35 8.35 8.35 0 0 0
13/07/2020
8.35
 4,500 8.28 8.35 8.22 0 0 0
10/07/2020
8.86
 5,500 8.15 8.86 8.15 0 0 0
09/07/2020
8.15
 5,900 8.22 8.28 8.15 0 0 0
08/07/2020
8.41
 0 8.41 8.41 8.41 0 0 0
07/07/2020
8.41
 1,000 8.41 8.41 8.41 0 0 0
06/07/2020
8.02
 500 8.02 8.02 8.02 0 0 0
03/07/2020
8.92
 0 8.92 8.92 8.92 0 0 0
02/07/2020
8.92
 1,000 8.86 8.92 8.86 0 0 0
01/07/2020
8.92
 500 8.92 8.92 8.92 0 0 0
30/06/2020
9.18
 500 9.18 9.18 9.18 0 0 0
29/06/2020
8.67
 0 8.67 8.67 8.67 0 0 0
26/06/2020
8.60
 11,500 9.18 9.18 8.60 0 0 0
25/06/2020
7.96
 1,500 8.22 8.22 7.96 0 0 0
24/06/2020
8.02
 0 8.02 8.02 8.02 0 0 0
23/06/2020
8.09
 12,000 8.02 8.09 8.02 0 0 0
22/06/2020
8.02
 5,600 8.02 8.02 8.02 0 0 0
19/06/2020
7.83
 800 7.90 7.90 7.83 0 0 0
18/06/2020
8.02
 1,000 7.77 8.02 7.77 0 0 0
17/06/2020
8.41
 0 8.41 8.41 8.41 0 0 0
16/06/2020
8.41
 0 8.41 8.41 8.41 0 0 0
15/06/2020
8.41
 0 8.41 8.41 8.41 0 0 0
12/06/2020
8.41
 0 8.41 8.41 8.41 0 0 0
11/06/2020
8.41
 1,000 8.41 8.41 8.41 0 0 0
10/06/2020
8.28
 400 8.28 8.28 8.28 0 0 0
09/06/2020
8.54
 800 8.54 8.54 8.54 0 0 0
08/06/2020
7.77
 2,900 8.67 8.67 7.77 0 0 0
05/06/2020
8.54
 1,000 8.54 8.54 8.54 0 0 0
04/06/2020
8.02
 6 8.02 8.02 8.02 0 0 0
03/06/2020
8.02
 0 8.02 8.02 8.02 0 0 0
02/06/2020
8.02
 500 8.02 8.02 8.02 0 0 0
01/06/2020
8.60
 0 8.60 8.60 8.60 0 0 0
29/05/2020
8.60
 1,000 8.60 8.60 8.60 0 0 0
28/05/2020
8.28
 0 8.28 8.28 8.28 0 0 0
27/05/2020
8.35
 3,700 8.22 8.35 8.22 0 0 0
26/05/2020
8.35
 3,300 8.35 8.35 8.35 0 0 0
25/05/2020
8.86
 0 8.86 8.86 8.86 0 0 0
22/05/2020
8.86
 0 8.86 8.86 8.86 0 0 0
21/05/2020
8.86
 1,000 8.86 8.86 8.86 0 0 0
20/05/2020
8.02
 1,400 8.35 8.35 8.02 0 0 0
19/05/2020
8.41
 5,200 8.54 8.67 8.41 0 0 0
18/05/2020
8.67
 2,500 11.36 11.36 8.60 0 0 0
15/05/2020
10.01
 1,000 10.01 10.01 10.01 0 0 0
14/05/2020
8.86
 0 8.86 8.86 8.86 0 0 0
13/05/2020
8.86
 0 8.86 8.86 8.86 0 0 0
12/05/2020
8.86
 3,600 7.90 8.86 7.90 0 0 0
11/05/2020
8.35
 4,300 8.35 8.35 8.35 0 0 0
08/05/2020
8.35
 2,800 8.35 8.35 8.35 0 0 0
07/05/2020
9.24
 2,100 9.24 9.24 9.24 0 0 0
06/05/2020
10.85
 0 10.85 10.85 10.85 0 0 0
05/05/2020
10.34
 1,704 10.85 10.85 10.34 0 0 0
04/05/2020
8.28
 5,300 11.04 11.04 8.28 0 0 0
29/04/2020
9.69
 1,000 9.69 9.69 9.69 0 0 0
28/04/2020
9.50
 0 9.50 9.50 9.50 0 0 0
27/04/2020
9.50
 300 9.50 9.50 9.50 0 0 0
24/04/2020
8.35
 200 8.35 8.35 8.35 0 0 0
23/04/2020
9.31
 0 9.31 9.31 9.31 0 0 0

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