CTCP Vận tải Biển Vinaship (vna)

17.50
0
(0%)
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
(2025-11-19) 		-0.40 -2.23% 13,500 0 0
16.60
18.30
17.50
2 tháng
(2025-10-20) 		0.40 2.34% 57,000 0 0
16.10
18.30
17.50
3 tháng
(2025-09-22) 		-0.70 -3.85% 138,000 0 0
16.10
18.30
17.50
6 tháng
(2025-06-23) 		-1.01 -5.44% 364,300 0 0
16.10
20.90
17.50
12 tháng
(2024-12-24) 		-4.78 -21.47% 1,225,671 -1,751 -0.0
16.10
25.68
17.50
24 tháng
(2024-01-02) 		6.50 59.09% 7,611,696 -10,396 -0.2
10.03
26.26
17.50
36 tháng
(2023-01-04) 		1.54 9.66% 9,354,128 -36,196 -0.8
10.03
26.26
17.50
60 tháng
(2021-01-14) 		14.59 502.05% 119,664,956 -239,974 -10.2
2.11
30.21
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2019
0.57
 0 0.57 0.57 0.57 0 0 0
27/02/2019
0.57
 0 0.57 0.57 0.57 0 0 0
26/02/2019
0.57
 0 0.57 0.57 0.57 0 0 0
25/02/2019
0.57
 0 0.57 0.57 0.57 0 0 0
22/02/2019
0.57
 4,400 0.57 0.57 0.57 0 0 0
21/02/2019
0.57
 0 0.57 0.57 0.57 0 0 0
20/02/2019
0.57
 0 0.57 0.57 0.57 0 0 0
19/02/2019
0.57
 0 0.57 0.57 0.57 0 0 0
18/02/2019
0.57
 0 0.63 0.57 0.57 0 0 0
15/02/2019
0.63
 15,800 0.57 0.63 0.57 0 0 0
14/02/2019
0.57
 0 0.57 0.57 0.57 0 0 0
13/02/2019
0.57
 0 0.57 0.57 0.57 0 0 0
12/02/2019
0.57
 0 0.57 0.57 0.57 0 0 0
11/02/2019
0.57
 0 0.57 0.57 0.57 0 0 0
01/02/2019
0.57
 28,000 0.57 0.57 0.57 0 0 0
31/01/2019
0.57
 0 0.57 0.57 0.57 0 0 0
30/01/2019
0.57
 0 0.57 0.57 0.57 0 0 0
29/01/2019
0.57
 0 0.57 0.57 0.57 0 0 0
28/01/2019
0.57
 0 0.57 0.57 0.57 0 0 0
25/01/2019
0.57
 4,000 0.63 0.63 0.57 0 0 0
24/01/2019
0.63
 0 0.63 0.63 0.63 0 0 0
23/01/2019
0.63
 0 0.63 0.63 0.63 0 0 0
22/01/2019
0.63
 0 0.63 0.63 0.63 0 0 0
21/01/2019
0.63
 0 0.63 0.63 0.63 0 0 0
18/01/2019
0.63
 100 0.57 0.63 0.63 0 0 0
17/01/2019
0.57
 0 0.57 0.57 0.57 0 0 0
16/01/2019
0.57
 0 0.57 0.57 0.57 0 0 0
15/01/2019
0.57
 0 0.57 0.57 0.57 0 0 0
14/01/2019
0.57
 0 0.57 0.57 0.57 0 0 0
11/01/2019
0.57
 3,000 0.57 0.63 0.57 0 0 0
10/01/2019
0.57
 0 0.57 0.57 0.57 0 0 0
09/01/2019
0.57
 0 0.57 0.57 0.57 0 0 0
08/01/2019
0.57
 0 0.57 0.57 0.57 0 0 0
07/01/2019
0.57
 0 0.57 0.57 0.57 0 0 0
04/01/2019
0.57
 10,800 0.63 0.63 0.57 0 0 0
03/01/2019
0.63
 0 0.63 0.63 0.63 0 0 0
02/01/2019
0.63
 0 0.63 0.63 0.63 0 0 0
28/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
27/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
26/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
25/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
24/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
21/12/2018
0.63
 2,000 0.57 0.63 0.63 0 0 0
20/12/2018
0.57
 0 0.57 0.57 0.57 0 0 0
19/12/2018
0.57
 0 0.57 0.57 0.57 0 0 0
18/12/2018
0.57
 0 0.57 0.57 0.57 0 0 0
17/12/2018
0.57
 0 0.57 0.57 0.57 0 0 0
14/12/2018
0.57
 1,000 0.63 0.63 0.57 0 0 0
13/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
12/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
11/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
10/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
07/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
06/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
05/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
04/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
03/12/2018
0.63
 0 0.63 0.63 0.63 0 0 0
30/11/2018
0.63
 1,100 0.57 0.63 0.63 0 0 0
29/11/2018
0.57
 0 0.57 0.57 0.57 0 0 0
28/11/2018
0.57
 0 0.57 0.57 0.57 0 0 0
27/11/2018
0.57
 0 0.57 0.57 0.57 0 0 0
26/11/2018
0.57
 0 0.57 0.57 0.57 0 0 0
23/11/2018
0.57
 15,900 0.63 0.63 0.57 0 0 0
22/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
21/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
20/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
19/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
16/11/2018
0.63
 100 0.63 0.63 0.63 0 0 0
15/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
14/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
13/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
12/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
09/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
08/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
07/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
06/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
05/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
02/11/2018
0.63
 7,200 0.63 0.63 0.63 0 0 0
01/11/2018
0.63
 0 0.63 0.63 0.63 0 0 0
31/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
30/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
29/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
26/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
25/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
24/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
23/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
22/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
19/10/2018
0.63
 37,100 0.63 0.63 0.57 0 0 0
18/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
17/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
16/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
15/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
12/10/2018
0.63
 6,190 0.63 0.63 0.63 0 6,100 -0.0
11/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
10/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
09/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
08/10/2018
0.63
 0 0.63 0.63 0.63 0 0 0
05/10/2018
0.63
 125,700 0.68 0.68 0.63 0 0 0
04/10/2018
0.68
 0 0.68 0.68 0.68 0 0 0
03/10/2018
0.68
 0 0.68 0.68 0.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |