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)
07/01/2020
1.59
 41,000 1.59 1.64 1.53 0 0 0
06/01/2020
1.64
 16,500 1.64 1.70 1.53 0 0 0
03/01/2020
1.70
 41,600 1.64 1.70 1.64 0 0 0
02/01/2020
1.70
 30,200 1.70 1.70 1.64 0 0 0
31/12/2019
1.70
 37,000 1.70 1.75 1.59 0 0 0
30/12/2019
1.70
 64,340 1.59 1.70 1.59 0 0 0
27/12/2019
1.64
 12,100 1.70 1.70 1.53 0 0 0
26/12/2019
1.70
 63,700 1.86 1.86 1.64 0 0 0
25/12/2019
1.92
 153,135 1.92 1.92 1.81 0 0 0
24/12/2019
1.70
 112,920 1.59 1.70 1.59 0 0 0
23/12/2019
1.59
 89,900 1.48 1.59 1.42 0 0 0
20/12/2019
1.48
 108,400 1.48 1.59 1.42 0 0 0
19/12/2019
1.53
 105,580 1.64 1.64 1.48 0 0 0
18/12/2019
1.64
 138,800 1.75 1.75 1.64 0 0 0
17/12/2019
1.75
 63,900 1.75 1.81 1.75 0 0 0
16/12/2019
1.75
 94,925 1.86 1.86 1.75 0 0 0
13/12/2019
1.86
 39,050 1.97 1.97 1.86 0 0 0
12/12/2019
1.92
 37,400 1.97 1.97 1.92 0 0 0
11/12/2019
1.97
 28,300 1.97 2.02 1.97 0 0 0
10/12/2019
2.02
 37,650 2.02 2.02 1.92 0 0 0
09/12/2019
2.02
 17,450 2.02 2.02 1.97 0 0 0
06/12/2019
2.08
 21,110 2.02 2.13 2.02 0 0 0
05/12/2019
2.02
 37,100 1.97 2.13 1.97 0 0 0
04/12/2019
1.97
 100,495 2.02 2.02 1.86 0 0 0
03/12/2019
2.02
 49,600 2.08 2.13 2.02 0 0 0
02/12/2019
2.08
 44,150 2.19 2.19 2.08 0 0 0
29/11/2019
2.19
 27,100 2.19 2.19 2.13 0 0 0
28/11/2019
2.19
 45,300 2.19 2.19 2.19 0 0 0
27/11/2019
2.24
 18,000 2.24 2.24 2.19 0 0 0
26/11/2019
2.24
 72,210 2.24 2.30 2.24 0 0 0
25/11/2019
2.24
 52,960 2.24 2.30 2.24 0 0 0
22/11/2019
2.30
 139,300 2.24 2.35 2.19 0 0 0
21/11/2019
2.24
 52,200 2.19 2.35 2.13 0 0 0
20/11/2019
2.19
 32,809 2.24 2.24 2.13 0 0 0
19/11/2019
2.19
 69,250 2.19 2.24 2.19 0 0 0
18/11/2019
2.24
 8,200 2.30 2.30 2.19 0 0 0
15/11/2019
2.24
 57,300 2.30 2.35 2.24 0 0 0
14/11/2019
2.35
 96,440 2.35 2.35 2.35 0 0 0
13/11/2019
2.41
 47,961 2.41 2.41 2.30 0 0 0
12/11/2019
2.35
 114,010 2.24 2.41 2.19 0 0 0
11/11/2019
2.24
 117,000 2.30 2.30 2.13 0 0 0
08/11/2019
2.30
 16,570 2.35 2.35 2.30 0 0 0
07/11/2019
2.30
 72,030 2.35 2.41 2.24 0 0 0
06/11/2019
2.35
 68,110 2.41 2.41 2.30 0 0 0
05/11/2019
2.35
 60,900 2.41 2.46 2.35 0 0 0
04/11/2019
2.41
 122,100 2.35 2.52 2.30 0 0 0
01/11/2019
2.35
 112,705 2.35 2.46 2.30 0 0 0
31/10/2019
2.41
 167,220 2.46 2.46 2.35 0 0 0
30/10/2019
2.46
 72,105 2.52 2.52 2.41 0 0 0
29/10/2019
2.52
 29,534 2.68 2.68 2.52 0 0 0
28/10/2019
2.63
 144,000 2.41 2.74 2.35 0 0 0
25/10/2019
2.46
 88,820 2.41 2.46 2.35 0 0 0
24/10/2019
2.41
 155,100 2.46 2.52 2.41 0 0 0
23/10/2019
2.52
 28,900 2.57 2.57 2.46 0 0 0
22/10/2019
2.52
 70,200 2.63 2.63 2.52 0 0 0
21/10/2019
2.57
 157,300 2.52 2.68 2.52 0 0 0
18/10/2019
2.57
 43,130 2.57 2.63 2.52 0 0 0
17/10/2019
2.52
 83,010 2.57 2.63 2.52 0 0 0
16/10/2019
2.63
 54,910 2.57 2.74 2.57 0 0 0
15/10/2019
2.57
 93,474 2.63 2.63 2.52 37,300 0 0.2
14/10/2019
2.63
 50,000 2.68 2.74 2.63 0 0 0
11/10/2019
2.68
 109,710 2.74 2.74 2.63 0 0 0
10/10/2019
2.74
 91,220 2.74 2.79 2.68 0 0 0
09/10/2019
2.74
 124,069 2.74 2.85 2.63 0 0 0
08/10/2019
2.68
 237,310 2.52 2.79 2.46 0 0 0
07/10/2019
2.46
 50,660 2.46 2.57 2.41 0 0 0
04/10/2019
2.41
 64,700 2.41 2.46 2.35 0 0 0
03/10/2019
2.46
 113,449 2.41 2.46 2.35 0 0 0
02/10/2019
2.46
 71,181 2.52 2.52 2.46 0 0 0
01/10/2019
2.52
 93,000 2.41 2.52 2.41 0 0 0
30/09/2019
2.46
 193,550 2.52 2.57 2.30 0 0 0
27/09/2019
2.52
 307,950 2.74 2.74 2.30 0 0 0
26/09/2019
2.68
 93,320 2.68 2.79 2.68 0 0 0
25/09/2019
2.74
 174,700 2.95 2.95 2.63 0 0 0
24/09/2019
2.85
 369,360 2.79 2.85 2.57 0 0 0
23/09/2019
2.79
 197,260 3.01 3.01 2.68 0 0 0
20/09/2019
3.06
 359,230 2.95 3.23 2.90 0 0 0
19/09/2019
3.01
 265,784 2.74 3.01 2.74 0 0 0
18/09/2019
2.74
 131,400 2.68 2.74 2.63 0 0 0
17/09/2019
2.68
 121,225 2.74 2.79 2.63 0 0 0
16/09/2019
2.79
 172,177 2.85 2.85 2.68 0 0 0
13/09/2019
2.85
 200,550 2.95 3.06 2.85 0 0 0
12/09/2019
2.95
 469,080 2.57 2.95 2.57 0 0 0
11/09/2019
2.57
 115,550 2.63 2.63 2.52 0 0 0
10/09/2019
2.63
 239,950 2.52 2.74 2.46 0 0 0
09/09/2019
2.63
 281,930 2.35 2.68 2.30 0 0 0
06/09/2019
2.46
 274,030 2.74 2.85 2.41 0 0 0
05/09/2019
2.79
 213,920 2.74 2.90 2.68 0 0 0
04/09/2019
2.85
 228,070 2.68 2.95 2.52 0 0 0
03/09/2019
2.79
 701,580 3.12 3.12 2.79 0 0 0
30/08/2019
3.12
 558,720 3.61 3.61 3.12 0 0 0
29/08/2019
3.83
 640,940 3.45 3.88 3.28 0 0 0
28/08/2019
3.45
 284,043 3.28 3.45 3.12 0 0 0
27/08/2019
3.17
 656,680 3.06 3.17 2.85 0 0 0
26/08/2019
3.06
 725,045 3.06 3.06 2.46 0 0 0
23/08/2019
2.74
 360,400 2.46 2.74 2.46 0 0 0
22/08/2019
2.52
 310,830 2.46 2.57 2.35 0 0 0
21/08/2019
2.41
 275,408 2.19 2.46 2.19 0 0 0
20/08/2019
2.13
 205,263 2.02 2.24 2.02 0 0 0
19/08/2019
2.02
 20,020 1.92 2.08 1.92 0 0 0

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