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)
26/10/2020
1.64
 43,910 1.70 1.70 1.64 0 0 0
23/10/2020
1.75
 97,000 1.70 1.75 1.70 0 0 0
22/10/2020
1.70
 16,562 1.64 1.70 1.64 0 0 0
21/10/2020
1.70
 64,210 1.75 1.75 1.64 0 0 0
20/10/2020
1.75
 120,534 1.70 1.75 1.64 0 0 0
19/10/2020
1.64
 83,400 1.64 1.70 1.64 0 0 0
16/10/2020
1.64
 7,900 1.64 1.70 1.64 0 0 0
15/10/2020
1.70
 105,037 1.75 1.75 1.64 0 0 0
14/10/2020
1.81
 137,802 1.70 1.81 1.70 0 0 0
13/10/2020
1.75
 40,930 1.70 1.75 1.64 0 0 0
12/10/2020
1.70
 87,910 1.70 1.75 1.70 0 0 0
09/10/2020
1.75
 73,500 1.70 1.75 1.70 0 0 0
08/10/2020
1.70
 89,700 1.75 1.75 1.70 0 0 0
07/10/2020
1.75
 161,148 1.75 1.81 1.75 0 0 0
06/10/2020
1.75
 61,055 1.75 1.81 1.75 0 0 0
05/10/2020
1.75
 108,830 1.75 1.81 1.70 0 0 0
02/10/2020
1.75
 39,550 1.75 1.81 1.70 0 0 0
01/10/2020
1.75
 268,627 1.75 1.81 1.70 0 0 0
30/09/2020
1.75
 102,220 1.75 1.75 1.70 0 0 0
29/09/2020
1.75
 74,450 1.75 1.86 1.75 0 0 0
28/09/2020
1.75
 102,300 1.75 1.81 1.70 0 0 0
25/09/2020
1.75
 177,807 1.75 1.75 1.64 0 0 0
24/09/2020
1.81
 81,510 1.75 1.81 1.75 0 0 0
23/09/2020
1.75
 94,610 1.86 1.86 1.75 0 0 0
22/09/2020
1.86
 170,938 1.81 1.86 1.75 0 0 0
21/09/2020
1.81
 149,210 1.81 1.86 1.81 0 0 0
18/09/2020
1.86
 93,800 1.97 1.97 1.86 0 0 0
17/09/2020
1.92
 243,610 1.86 1.97 1.86 0 0 0
16/09/2020
1.86
 98,591 1.81 1.86 1.75 0 0 0
15/09/2020
1.86
 209,630 1.81 1.86 1.81 0 0 0
14/09/2020
1.86
 230,250 1.92 1.92 1.75 0 0 0
11/09/2020
1.92
 55,760 1.92 1.92 1.86 0 0 0
10/09/2020
1.97
 373,380 1.92 1.97 1.81 0 0 0
09/09/2020
1.86
 783,010 1.70 1.86 1.64 0 0 0
08/09/2020
1.70
 72,942 1.70 1.70 1.64 0 0 0
07/09/2020
1.70
 131,801 1.64 1.70 1.64 0 0 0
04/09/2020
1.70
 134,001 1.64 1.70 1.59 0 0 0
03/09/2020
1.70
 149,520 1.64 1.70 1.64 0 0 0
01/09/2020
1.64
 196,110 1.64 1.64 1.59 0 0 0
31/08/2020
1.64
 129,340 1.70 1.70 1.59 0 0 0
28/08/2020
1.70
 309,602 1.75 1.75 1.64 0 0 0
27/08/2020
1.75
 159,200 1.75 1.86 1.70 0 0 0
26/08/2020
1.75
 396,334 1.75 1.86 1.64 0 0 0
25/08/2020
1.75
 396,023 1.59 1.75 1.53 0 0 0
24/08/2020
1.59
 207,300 1.59 1.64 1.53 0 0 0
21/08/2020
1.64
 441,027 1.42 1.70 1.42 0 0 0
20/08/2020
1.59
 354,051 1.75 1.75 1.59 0 0 0
19/08/2020
1.75
 693,582 1.97 1.97 1.64 0 0 0
18/08/2020
1.75
 391,223 1.75 1.75 1.64 0 0 0
17/08/2020
1.53
 368,211 1.42 1.53 1.42 0 0 0
14/08/2020
1.37
 117,009 1.31 1.37 1.26 0 0 0
13/08/2020
1.31
 51,100 1.31 1.31 1.31 0 0 0
12/08/2020
1.31
 29,120 1.26 1.37 1.26 0 0 0
11/08/2020
1.31
 166,109 1.20 1.37 1.20 0 0 0
10/08/2020
1.20
 46,061 1.20 1.20 1.20 0 0 0
07/08/2020
1.20
 25,800 1.20 1.20 1.20 0 0 0
06/08/2020
1.26
 26,300 1.20 1.26 1.20 0 0 0
05/08/2020
1.20
 101,700 1.20 1.20 1.15 0 0 0
04/08/2020
1.20
 51,000 1.20 1.26 1.20 0 0 0
03/08/2020
1.20
 118,900 1.26 1.26 1.15 0 0 0
31/07/2020
1.20
 19,801 1.20 1.20 1.15 0 0 0
30/07/2020
1.20
 4,500 1.26 1.26 1.20 0 0 0
29/07/2020
1.09
 45,600 1.20 1.20 1.09 0 0 0
28/07/2020
1.26
 21,400 1.15 1.26 1.09 0 0 0
27/07/2020
1.26
 140,400 1.26 1.26 1.09 0 0 0
24/07/2020
1.20
 34,300 1.31 1.31 1.20 0 0 0
23/07/2020
1.31
 12,100 1.37 1.37 1.31 0 0 0
22/07/2020
1.31
 17,720 1.31 1.37 1.31 0 0 0
21/07/2020
1.31
 2,321 1.31 1.31 1.31 0 0 0
20/07/2020
1.31
 25,500 1.37 1.37 1.31 0 0 0
17/07/2020
1.31
 25,900 1.37 1.37 1.31 0 0 0
16/07/2020
1.37
 24,111 1.37 1.37 1.37 0 0 0
15/07/2020
1.37
 57,610 1.37 1.37 1.31 0 0 0
14/07/2020
1.37
 28,705 1.37 1.37 1.31 0 0 0
13/07/2020
1.31
 43,505 1.31 1.37 1.31 0 0 0
10/07/2020
1.26
 56,300 1.26 1.31 1.26 0 0 0
09/07/2020
1.31
 20,933 1.31 1.31 1.31 0 0 0
08/07/2020
1.31
 32,860 1.37 1.37 1.31 0 0 0
07/07/2020
1.31
 13,500 1.31 1.31 1.31 0 0 0
06/07/2020
1.31
 27,900 1.31 1.31 1.31 0 0 0
03/07/2020
1.37
 38,330 1.31 1.37 1.31 0 0 0
02/07/2020
1.31
 44,020 1.31 1.37 1.26 0 0 0
01/07/2020
1.26
 15,020 1.31 1.31 1.26 0 0 0
30/06/2020
1.26
 105,909 1.37 1.37 1.20 0 0 0
29/06/2020
1.31
 72,400 1.37 1.37 1.26 0 0 0
26/06/2020
1.37
 96,960 1.37 1.37 1.37 0 0 0
25/06/2020
1.37
 94,250 1.37 1.42 1.37 0 0 0
24/06/2020
1.37
 37,500 1.37 1.42 1.37 0 0 0
23/06/2020
1.42
 120,634 1.48 1.48 1.37 0 0 0
22/06/2020
1.42
 47,816 1.42 1.48 1.37 0 0 0
19/06/2020
1.42
 83,064 1.37 1.42 1.37 0 0 0
18/06/2020
1.42
 106,800 1.42 1.42 1.37 0 0 0
17/06/2020
1.42
 27,720 1.42 1.42 1.42 0 0 0
16/06/2020
1.42
 79,000 1.42 1.48 1.37 0 0 0
15/06/2020
1.42
 117,810 1.42 1.48 1.42 0 0 0
12/06/2020
1.42
 178,268 1.48 1.53 1.42 0 0 0
11/06/2020
1.53
 316,409 1.59 1.70 1.53 0 0 0
10/06/2020
1.59
 394,220 1.42 1.59 1.42 0 0 0
09/06/2020
1.42
 193,200 1.42 1.42 1.37 0 0 0
08/06/2020
1.42
 127,842 1.37 1.48 1.37 0 0 0

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