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)
19/06/2018
0.76
 1,400 0.76 0.76 0.76 0 0 0
18/06/2018
0.76
 4,900 0.82 0.82 0.76 0 0 0
15/06/2018
0.82
 0 0.82 0.82 0.82 0 0 0
14/06/2018
0.82
 100 0.76 0.82 0.82 0 0 0
13/06/2018
0.76
 200 0.88 0.88 0.76 0 0 0
12/06/2018
0.88
 0 0.88 0.88 0.88 0 0 0
11/06/2018
0.88
 0 0.88 0.88 0.88 0 0 0
08/06/2018
0.88
 0 0.88 0.88 0.88 0 0 0
07/06/2018
0.88
 110 0.82 0.88 0.88 0 0 0
06/06/2018
0.82
 0 0.82 0.82 0.82 0 0 0
05/06/2018
0.82
 100 0.76 0.82 0.82 0 0 0
04/06/2018
0.76
 0 0.76 0.76 0.76 0 0 0
01/06/2018
0.76
 2,000 0.82 0.82 0.76 0 0 0
31/05/2018
0.82
 100 0.76 0.82 0.82 0 0 0
30/05/2018
0.76
 9,305 0.76 0.76 0.76 6,300 0 0.0
29/05/2018
0.76
 10 0.76 0.76 0.76 0 0 0
28/05/2018
0.76
 3,330 0.76 0.76 0.76 0 0 0
25/05/2018
0.76
 1,100 0.76 0.76 0.76 0 0 0
24/05/2018
0.76
 0 0.76 0.76 0.76 0 0 0
23/05/2018
0.76
 300 0.76 0.76 0.76 0 0 0
22/05/2018
0.76
 100 0.88 0.88 0.76 0 0 0
21/05/2018
0.88
 0 0.88 0.88 0.88 0 0 0
18/05/2018
0.88
 0 0.88 0.88 0.88 0 0 0
17/05/2018
0.88
 0 0.88 0.88 0.88 0 0 0
16/05/2018
0.88
 100 0.82 0.88 0.88 0 0 0
15/05/2018
0.82
 0 0.82 0.82 0.82 0 0 0
14/05/2018
0.82
 2,040 0.76 0.82 0.82 0 0 0
11/05/2018
0.76
 0 0.76 0.76 0.76 0 0 0
10/05/2018
0.76
 0 0.76 0.76 0.76 0 0 0
09/05/2018
0.76
 2,800 0.76 0.76 0.76 0 0 0
08/05/2018
0.76
 100 0.82 0.82 0.76 0 0 0
07/05/2018
0.82
 0 0.82 0.82 0.82 0 0 0
04/05/2018
0.82
 0 0.82 0.82 0.82 0 0 0
03/05/2018
0.82
 0 0.82 0.82 0.82 0 0 0
02/05/2018
0.82
 7,100 0.88 0.88 0.82 0 0 0
27/04/2018
0.88
 0 0.88 0.88 0.88 0 0 0
26/04/2018
0.88
 21,200 0.88 0.88 0.88 0 0 0
24/04/2018
0.88
 0 0.88 0.88 0.88 0 0 0
23/04/2018
0.88
 6,000 0.82 0.88 0.88 0 0 0
20/04/2018
0.82
 100 0.76 0.82 0.82 0 0 0
19/04/2018
0.76
 10,800 0.82 0.82 0.76 0 10,800 -0.0
18/04/2018
0.82
 200 0.82 0.82 0.82 0 0 0
17/04/2018
0.82
 6,010 0.76 0.82 0.82 0 0 0
16/04/2018
0.76
 0 0.76 0.76 0.76 0 0 0
13/04/2018
0.76
 8,900 0.82 0.82 0.76 0 0 0
12/04/2018
0.82
 0 0.82 0.82 0.82 0 0 0
11/04/2018
0.82
 0 0.82 0.82 0.82 0 0 0
10/04/2018
0.82
 500 0.82 0.82 0.82 0 0 0
09/04/2018
0.82
 5,170 0.82 0.82 0.82 0 0 0
06/04/2018
0.82
 19,500 0.88 0.88 0.76 0 0 0
05/04/2018
0.88
 1,100 0.82 0.88 0.82 0 0 0
04/04/2018
0.82
 19,056 0.82 0.82 0.82 0 0 0
03/04/2018
0.82
 5,100 0.76 0.82 0.76 0 0 0
02/04/2018
0.76
 27,000 0.82 0.82 0.76 0 0 0
30/03/2018
0.82
 24,305 0.82 0.82 0.82 0 0 0
29/03/2018
0.82
 21,644 0.82 0.82 0.82 0 0 0
28/03/2018
0.82
 13,000 0.82 0.82 0.82 0 0 0
27/03/2018
0.82
 700 0.76 0.82 0.82 0 0 0
26/03/2018
0.76
 15,100 0.82 0.82 0.76 0 0 0
23/03/2018
0.82
 10,400 0.82 0.82 0.82 0 0 0
22/03/2018
0.82
 16,200 0.82 0.88 0.82 0 0 0
21/03/2018
0.82
 14,100 0.82 0.82 0.82 0 0 0
20/03/2018
0.82
 0 0.76 0.82 0.82 0 0 0
19/03/2018
0.76
 7,810 0.76 0.82 0.76 0 0 0
16/03/2018
0.76
 100 0.82 0.82 0.76 0 0 0
15/03/2018
0.82
 6,100 0.82 0.82 0.82 0 0 0
14/03/2018
0.82
 1,600 0.88 0.88 0.82 0 0 0
13/03/2018
0.88
 3,751 0.82 0.88 0.76 0 0 0
12/03/2018
0.82
 26,139 0.88 0.88 0.76 0 0 0
09/03/2018
0.88
 1,300 0.82 0.88 0.82 0 0 0
08/03/2018
0.82
 6,800 0.76 0.82 0.82 0 0 0
07/03/2018
0.76
 4,370 0.76 0.76 0.76 0 0 0
06/03/2018
0.76
 10,001 0.82 0.82 0.76 0 0 0
05/03/2018
0.82
 60 0.82 0.82 0.82 0 0 0
02/03/2018
0.82
 13,100 0.88 0.88 0.82 0 0 0
01/03/2018
0.88
 2,076 0.88 0.88 0.88 0 0 0
28/02/2018
0.88
 4,101 0.82 0.88 0.82 0 0 0
27/02/2018
0.82
 22,000 0.94 0.94 0.82 0 1,000 -0.0
26/02/2018
0.94
 11,400 0.82 0.94 0.76 0 0 0
23/02/2018
0.82
 200 0.82 0.82 0.82 0 0 0
22/02/2018
0.82
 0 0.82 0.82 0.82 0 0 0
21/02/2018
0.82
 0 0.76 0.82 0.82 0 0 0
13/02/2018
0.76
 1,000 0.76 0.82 0.76 0 0 0
12/02/2018
0.76
 1,700 0.76 0.76 0.76 0 0 0
09/02/2018
0.76
 19,000 0.82 0.82 0.76 0 0 0
08/02/2018
0.82
 700 0.76 0.82 0.71 0 0 0
07/02/2018
0.76
 0 0.76 0.76 0.76 0 0 0
06/02/2018
0.76
 1,500 0.88 0.88 0.76 0 0 0
05/02/2018
0.88
 24,530 0.88 0.88 0.76 0 0 0
02/02/2018
0.88
 0 0.76 0.88 0.88 0 0 0
01/02/2018
0.76
 2,300 0.82 0.88 0.76 0 0 0
31/01/2018
0.82
 1,000 0.76 0.82 0.82 0 0 0
30/01/2018
0.76
 110 0.88 0.88 0.76 0 0 0
29/01/2018
0.88
 100 0.82 0.88 0.88 0 0 0
26/01/2018
0.82
 2,083 0.82 0.82 0.82 0 0 0
25/01/2018
0.82
 420 0.82 0.82 0.82 0 0 0
24/01/2018
0.82
 0 0.82 0.82 0.82 0 0 0
23/01/2018
0.82
 5,111 0.82 0.82 0.82 0 100 -0.0
22/01/2018
0.82
 39,404 0.76 0.82 0.71 0 0 0
19/01/2018
0.76
 16,500 0.88 0.88 0.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |