CTCP Vận tải Biển Vinaship (vna)

22.50
-0.60
(-2.60%)
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
(2024-10-15) 		-2.70 -10.42% 164,800 0 0
23
26.10
23.20
2 tháng
(2024-09-16) 		3.60 18.37% 1,681,500 -6,634 -0.1
18.90
27.10
23.20
3 tháng
(2024-08-16) 		2.20 10.48% 2,368,100 -6,645 -0.1
17.10
27.10
23.20
6 tháng
(2024-05-20) 		11.02 90.53% 5,474,100 -6,645 -0.1
12.18
27.10
23.20
12 tháng
(2023-11-20) 		11.38 96.22% 6,254,500 -8,645 -0.2
10.35
27.10
23.20
24 tháng
(2022-11-25) 		8.20 54.67% 8,012,199 -46,545 -1.1
10.35
27.10
23.20
36 tháng
(2021-11-30) 		3.32 16.69% 36,634,889 -251,105 -10.1
10.35
31.18
23.20
60 tháng
(2019-12-11) 		21.08 995.56% 152,881,967 -644,713 -11.3
1.06
31.18
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2018
0.65
 0 0.65 0.65 0.65 0 0 0
06/11/2018
0.65
 0 0.65 0.65 0.65 0 0 0
05/11/2018
0.65
 0 0.65 0.65 0.65 0 0 0
02/11/2018
0.65
 7,200 0.65 0.65 0.65 0 0 0
01/11/2018
0.65
 0 0.65 0.65 0.65 0 0 0
31/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
30/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
29/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
26/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
25/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
24/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
23/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
22/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
19/10/2018
0.65
 37,100 0.65 0.65 0.59 0 0 0
18/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
17/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
16/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
15/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
12/10/2018
0.65
 6,190 0.65 0.65 0.65 0 6,100 -0.0
11/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
10/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
09/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
08/10/2018
0.65
 0 0.65 0.65 0.65 0 0 0
05/10/2018
0.65
 125,700 0.71 0.71 0.65 0 0 0
04/10/2018
0.71
 0 0.71 0.71 0.71 0 0 0
03/10/2018
0.71
 0 0.71 0.71 0.71 0 0 0
02/10/2018
0.71
 0 0.71 0.71 0.71 0 0 0
01/10/2018
0.71
 0 0.71 0.71 0.71 0 0 0
28/09/2018
0.71
 0 0.71 0.71 0.71 0 0 0
27/09/2018
0.71
 0 0.71 0.71 0.71 0 0 0
26/09/2018
0.71
 0 0.71 0.71 0.71 0 0 0
25/09/2018
0.71
 0 0.71 0.71 0.71 0 0 0
24/09/2018
0.71
 0 0.71 0.71 0.71 0 0 0
21/09/2018
0.71
 6,400 0.65 0.71 0.65 300 0 0.0
20/09/2018
0.65
 0 0.65 0.65 0.65 0 0 0
19/09/2018
0.65
 0 0.65 0.65 0.65 0 0 0
18/09/2018
0.65
 0 0.65 0.65 0.65 0 0 0
17/09/2018
0.65
 0 0.65 0.65 0.65 0 0 0
14/09/2018
0.65
 32,600 0.71 0.71 0.65 0 0 0
13/09/2018
0.71
 0 0.71 0.71 0.71 0 0 0
12/09/2018
0.71
 0 0.71 0.71 0.71 0 0 0
11/09/2018
0.71
 0 0.71 0.71 0.71 0 0 0
10/09/2018
0.71
 0 0.76 0.71 0.71 0 0 0
07/09/2018
0.76
 11,300 0.76 0.76 0.71 0 0 0
06/09/2018
0.76
 0 0.76 0.76 0.76 0 0 0
05/09/2018
0.76
 0 0.76 0.76 0.76 0 0 0
04/09/2018
0.76
 0 0.82 0.76 0.76 0 0 0
31/08/2018
0.82
 13,300 0.76 0.82 0.71 0 0 0
30/08/2018
0.76
 0 0.76 0.76 0.76 0 0 0
29/08/2018
0.76
 0 0.76 0.76 0.76 0 0 0
28/08/2018
0.76
 0 0.76 0.76 0.76 0 0 0
27/08/2018
0.76
 0 0.76 0.76 0.76 0 0 0
24/08/2018
0.76
 0 0.76 0.76 0.76 0 0 0
23/08/2018
0.76
 0 0.76 0.76 0.76 0 0 0
22/08/2018
0.76
 400 0.71 0.76 0.76 0 0 0
21/08/2018
0.71
 400 0.71 0.71 0.71 0 0 0
20/08/2018
0.71
 200 0.65 0.71 0.59 0 0 0
17/08/2018
0.65
 100 0.65 0.65 0.65 0 0 0
16/08/2018
0.65
 300 0.71 0.76 0.65 0 0 0
15/08/2018
0.71
 0 0.71 0.71 0.71 0 0 0
14/08/2018
0.71
 0 0.76 0.71 0.71 0 0 0
13/08/2018
0.76
 400 0.71 0.76 0.71 0 0 0
10/08/2018
0.71
 0 0.71 0.71 0.71 0 0 0
09/08/2018
0.71
 3,200 0.82 0.82 0.71 0 0 0
08/08/2018
0.82
 0 0.82 0.82 0.82 0 0 0
07/08/2018
0.82
 0 0.82 0.82 0.82 0 0 0
06/08/2018
0.82
 100 0.76 0.82 0.82 0 0 0
03/08/2018
0.76
 700 0.88 0.88 0.76 0 0 0
02/08/2018
0.88
 0 0.88 0.88 0.88 0 0 0
01/08/2018
0.88
 0 0.88 0.88 0.88 0 0 0
31/07/2018
0.88
 0 0.88 0.88 0.88 0 0 0
30/07/2018
0.88
 0 0.88 0.88 0.88 0 0 0
27/07/2018
0.88
 100 0.82 0.88 0.88 0 0 0
26/07/2018
0.82
 100 0.76 0.82 0.82 0 0 0
25/07/2018
0.76
 310 0.76 0.76 0.76 0 0 0
24/07/2018
0.76
 0 0.76 0.76 0.76 0 0 0
23/07/2018
0.76
 4,400 0.71 0.76 0.76 0 0 0
20/07/2018
0.71
 100 0.65 0.71 0.71 0 0 0
19/07/2018
0.65
 500 0.76 0.76 0.65 0 0 0
18/07/2018
0.76
 2,159 0.71 0.76 0.65 0 0 0
17/07/2018
0.71
 0 0.71 0.71 0.71 0 0 0
16/07/2018
0.71
 0 0.71 0.71 0.71 0 0 0
13/07/2018
0.71
 0 0.76 0.71 0.71 0 0 0
12/07/2018
0.76
 200 0.71 0.76 0.65 0 0 0
11/07/2018
0.71
 0 0.71 0.71 0.71 0 0 0
10/07/2018
0.71
 0 0.71 0.71 0.71 0 0 0
09/07/2018
0.71
 100 0.76 0.76 0.71 0 0 0
06/07/2018
0.76
 1,200 0.71 0.76 0.65 0 0 0
05/07/2018
0.71
 5,700 0.76 0.76 0.71 0 0 0
04/07/2018
0.76
 0 0.76 0.76 0.76 0 0 0
03/07/2018
0.76
 11 0.76 0.76 0.76 0 0 0
02/07/2018
0.76
 0 0.76 0.76 0.76 0 0 0
29/06/2018
0.76
 4,200 0.76 0.76 0.76 0 0 0
28/06/2018
0.76
 10 0.76 0.76 0.76 0 0 0
27/06/2018
0.76
 2,000 0.76 0.76 0.76 0 0 0
26/06/2018
0.76
 0 0.76 0.76 0.76 0 0 0
25/06/2018
0.76
 0 0.76 0.76 0.76 0 0 0
22/06/2018
0.76
 0 0.76 0.76 0.76 0 0 0
21/06/2018
0.76
 0 0.76 0.76 0.76 0 0 0
20/06/2018
0.76
 0 0.76 0.76 0.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |