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)
05/06/2020
1.42
 47,940 1.37 1.42 1.31 0 0 0
04/06/2020
1.42
 58,620 1.37 1.42 1.37 0 0 0
03/06/2020
1.42
 97,708 1.42 1.42 1.37 0 0 0
02/06/2020
1.42
 37,502 1.42 1.48 1.42 0 0 0
01/06/2020
1.42
 126,420 1.42 1.48 1.37 0 0 0
29/05/2020
1.42
 66,850 1.37 1.48 1.37 0 0 0
28/05/2020
1.48
 93,310 1.42 1.48 1.37 0 0 0
27/05/2020
1.42
 213,001 1.48 1.48 1.37 0 0 0
26/05/2020
1.42
 559,120 1.64 1.64 1.42 0 0 0
25/05/2020
1.64
 119,910 1.48 1.64 1.42 0 0 0
22/05/2020
1.53
 152,821 1.48 1.59 1.37 0 0 0
21/05/2020
1.53
 73,229 1.48 1.59 1.48 0 0 0
20/05/2020
1.53
 193,419 1.53 1.59 1.26 0 0 0
19/05/2020
1.48
 186,611 1.42 1.48 1.42 0 0 0
18/05/2020
1.48
 74,900 1.42 1.48 1.37 0 0 0
15/05/2020
1.42
 351,011 1.42 1.48 1.37 0 0 0
14/05/2020
1.37
 118,030 1.37 1.42 1.31 0 0 0
13/05/2020
1.42
 77,110 1.37 1.42 1.37 0 0 0
12/05/2020
1.37
 221,362 1.31 1.42 1.31 0 0 0
11/05/2020
1.37
 162,778 1.20 1.37 1.20 0 0 0
08/05/2020
1.26
 104,640 1.20 1.31 1.20 0 0 0
07/05/2020
1.20
 146,000 1.26 1.26 1.20 0 0 0
06/05/2020
1.31
 11,360 1.31 1.31 1.26 0 0 0
05/05/2020
1.26
 49,640 1.26 1.31 1.20 0 0 0
04/05/2020
1.26
 36,400 1.26 1.31 1.20 0 0 0
29/04/2020
1.31
 32,200 1.26 1.37 1.26 0 0 0
28/04/2020
1.26
 54,228 1.20 1.26 1.20 0 0 0
27/04/2020
1.20
 71,702 1.31 1.31 1.20 0 0 0
24/04/2020
1.26
 84,600 1.37 1.37 1.26 0 0 0
23/04/2020
1.42
 62,400 1.31 1.42 1.26 0 0 0
22/04/2020
1.42
 42,330 1.26 1.42 1.26 0 0 0
21/04/2020
1.26
 189,411 1.42 1.53 1.26 0 0 0
20/04/2020
1.37
 250,930 1.31 1.37 1.31 0 0 0
17/04/2020
1.26
 191,600 1.09 1.26 1.09 0 0 0
16/04/2020
1.09
 37,910 1.09 1.15 1.04 0 0 0
15/04/2020
1.15
 28,800 1.09 1.15 1.09 0 0 0
14/04/2020
1.15
 30,040 1.20 1.20 1.09 0 0 0
13/04/2020
1.15
 33,200 1.04 1.15 1.04 0 0 0
10/04/2020
1.04
 54,801 1.09 1.15 1.04 0 0 0
09/04/2020
1.15
 22,630 1.04 1.20 1.04 0 0 0
08/04/2020
1.15
 18,200 1.15 1.15 1.09 0 0 0
07/04/2020
1.15
 34,500 1.15 1.15 1.09 0 0 0
06/04/2020
1.09
 86,915 1.04 1.09 1.04 0 0 0
03/04/2020
0.98
 22,400 0.98 0.98 0.98 0 0 0
01/04/2020
0.98
 112,200 0.93 1.04 0.82 0 0 0
31/03/2020
1.04
 11,225 1.09 1.09 0.93 0 0 0
30/03/2020
0.98
 50,410 1.04 1.09 0.93 0 0 0
27/03/2020
1.15
 3,600 1.04 1.15 1.04 0 0 0
26/03/2020
1.09
 83,400 1.15 1.20 1.09 0 0 0
25/03/2020
1.15
 15,000 1.15 1.20 1.15 0 0 0
24/03/2020
1.15
 19,000 1.09 1.15 1.09 0 0 0
23/03/2020
1.09
 74,135 1.15 1.15 1.09 0 0 0
20/03/2020
1.26
 26,010 1.20 1.26 1.20 0 0 0
19/03/2020
1.26
 52,600 1.15 1.31 1.15 0 0 0
18/03/2020
1.26
 25,580 1.26 1.31 1.26 0 0 0
17/03/2020
1.31
 72,000 1.20 1.31 1.15 0 0 0
16/03/2020
1.26
 45,300 1.09 1.26 1.04 0 0 0
13/03/2020
1.20
 87,000 1.09 1.20 1.04 0 0 0
12/03/2020
1.26
 142,231 1.31 1.31 1.20 0 0 0
11/03/2020
1.37
 45,900 1.42 1.42 1.31 0 0 0
10/03/2020
1.42
 50,205 1.31 1.42 1.31 0 0 0
09/03/2020
1.31
 73,640 1.42 1.48 1.31 0 0 0
06/03/2020
1.53
 55,550 1.53 1.53 1.42 0 0 0
05/03/2020
1.48
 194,400 1.53 1.53 1.42 0 0 0
04/03/2020
1.59
 56,120 1.59 1.59 1.53 0 0 0
03/03/2020
1.59
 53,150 1.59 1.59 1.53 0 0 0
02/03/2020
1.64
 17,000 1.59 1.64 1.53 0 0 0
28/02/2020
1.53
 42,900 1.64 1.64 1.53 0 0 0
27/02/2020
1.64
 72,960 1.53 1.64 1.53 0 0 0
26/02/2020
1.53
 38,840 1.53 1.53 1.42 0 0 0
25/02/2020
1.59
 64,240 1.48 1.59 1.42 0 0 0
24/02/2020
1.53
 132,840 1.64 1.64 1.48 0 0 0
21/02/2020
1.64
 31,700 1.75 1.81 1.64 0 0 0
20/02/2020
1.75
 166,100 1.70 1.81 1.64 0 0 0
19/02/2020
1.70
 196,350 1.48 1.70 1.48 0 0 0
18/02/2020
1.53
 24,500 1.48 1.53 1.48 0 0 0
17/02/2020
1.53
 76,600 1.48 1.53 1.37 0 0 0
14/02/2020
1.48
 55,910 1.42 1.48 1.42 0 0 0
13/02/2020
1.48
 94,200 1.53 1.53 1.26 0 0 0
12/02/2020
1.42
 166,200 1.48 1.53 1.42 0 0 0
11/02/2020
1.48
 21,700 1.53 1.59 1.48 0 0 0
10/02/2020
1.48
 10,900 1.48 1.53 1.42 0 0 0
07/02/2020
1.53
 35,300 1.53 1.53 1.48 0 0 0
06/02/2020
1.53
 44,300 1.53 1.59 1.26 0 0 0
05/02/2020
1.42
 33,100 1.48 1.53 1.42 0 0 0
04/02/2020
1.53
 32,000 1.53 1.53 1.48 0 0 0
03/02/2020
1.48
 57,510 1.42 1.48 1.42 0 0 0
31/01/2020
1.59
 52,600 1.59 1.64 1.48 0 0 0
30/01/2020
1.59
 17,200 1.48 1.64 1.48 0 0 0
22/01/2020
1.59
 5,300 1.59 1.64 1.59 0 0 0
21/01/2020
1.64
 22,700 1.59 1.64 1.59 0 0 0
20/01/2020
1.64
 18,734 1.59 1.64 1.59 0 0 0
17/01/2020
1.64
 29,810 1.48 1.64 1.48 0 0 0
16/01/2020
1.53
 21,700 1.48 1.53 1.48 0 0 0
15/01/2020
1.53
 37,734 1.48 1.53 1.37 0 0 0
14/01/2020
1.53
 10,900 1.53 1.53 1.48 0 0 0
13/01/2020
1.48
 21,900 1.70 1.70 1.48 0 0 0
10/01/2020
1.59
 9,800 1.59 1.70 1.53 0 0 0
09/01/2020
1.59
 16,100 1.59 1.59 1.53 0 0 0
08/01/2020
1.59
 64,700 1.59 1.75 1.59 0 0 0

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