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)
02/10/2018
0.68
 0 0.68 0.68 0.68 0 0 0
01/10/2018
0.68
 0 0.68 0.68 0.68 0 0 0
28/09/2018
0.68
 0 0.68 0.68 0.68 0 0 0
27/09/2018
0.68
 0 0.68 0.68 0.68 0 0 0
26/09/2018
0.68
 0 0.68 0.68 0.68 0 0 0
25/09/2018
0.68
 0 0.68 0.68 0.68 0 0 0
24/09/2018
0.68
 0 0.68 0.68 0.68 0 0 0
21/09/2018
0.68
 6,400 0.63 0.68 0.63 300 0 0.0
20/09/2018
0.63
 0 0.63 0.63 0.63 0 0 0
19/09/2018
0.63
 0 0.63 0.63 0.63 0 0 0
18/09/2018
0.63
 0 0.63 0.63 0.63 0 0 0
17/09/2018
0.63
 0 0.63 0.63 0.63 0 0 0
14/09/2018
0.63
 32,600 0.68 0.68 0.63 0 0 0
13/09/2018
0.68
 0 0.68 0.68 0.68 0 0 0
12/09/2018
0.68
 0 0.68 0.68 0.68 0 0 0
11/09/2018
0.68
 0 0.68 0.68 0.68 0 0 0
10/09/2018
0.68
 0 0.74 0.68 0.68 0 0 0
07/09/2018
0.74
 11,300 0.74 0.74 0.68 0 0 0
06/09/2018
0.74
 0 0.74 0.74 0.74 0 0 0
05/09/2018
0.74
 0 0.74 0.74 0.74 0 0 0
04/09/2018
0.74
 0 0.80 0.74 0.74 0 0 0
31/08/2018
0.80
 13,300 0.74 0.80 0.68 0 0 0
30/08/2018
0.74
 0 0.74 0.74 0.74 0 0 0
29/08/2018
0.74
 0 0.74 0.74 0.74 0 0 0
28/08/2018
0.74
 0 0.74 0.74 0.74 0 0 0
27/08/2018
0.74
 0 0.74 0.74 0.74 0 0 0
24/08/2018
0.74
 0 0.74 0.74 0.74 0 0 0
23/08/2018
0.74
 0 0.74 0.74 0.74 0 0 0
22/08/2018
0.74
 400 0.68 0.74 0.74 0 0 0
21/08/2018
0.68
 400 0.68 0.68 0.68 0 0 0
20/08/2018
0.68
 200 0.63 0.68 0.57 0 0 0
17/08/2018
0.63
 100 0.63 0.63 0.63 0 0 0
16/08/2018
0.63
 300 0.68 0.74 0.63 0 0 0
15/08/2018
0.68
 0 0.68 0.68 0.68 0 0 0
14/08/2018
0.68
 0 0.74 0.68 0.68 0 0 0
13/08/2018
0.74
 400 0.68 0.74 0.68 0 0 0
10/08/2018
0.68
 0 0.68 0.68 0.68 0 0 0
09/08/2018
0.68
 3,200 0.80 0.80 0.68 0 0 0
08/08/2018
0.80
 0 0.80 0.80 0.80 0 0 0
07/08/2018
0.80
 0 0.80 0.80 0.80 0 0 0
06/08/2018
0.80
 100 0.74 0.80 0.80 0 0 0
03/08/2018
0.74
 700 0.85 0.85 0.74 0 0 0
02/08/2018
0.85
 0 0.85 0.85 0.85 0 0 0
01/08/2018
0.85
 0 0.85 0.85 0.85 0 0 0
31/07/2018
0.85
 0 0.85 0.85 0.85 0 0 0
30/07/2018
0.85
 0 0.85 0.85 0.85 0 0 0
27/07/2018
0.85
 100 0.80 0.85 0.85 0 0 0
26/07/2018
0.80
 100 0.74 0.80 0.80 0 0 0
25/07/2018
0.74
 310 0.74 0.74 0.74 0 0 0
24/07/2018
0.74
 0 0.74 0.74 0.74 0 0 0
23/07/2018
0.74
 4,400 0.68 0.74 0.74 0 0 0
20/07/2018
0.68
 100 0.63 0.68 0.68 0 0 0
19/07/2018
0.63
 500 0.74 0.74 0.63 0 0 0
18/07/2018
0.74
 2,159 0.68 0.74 0.63 0 0 0
17/07/2018
0.68
 0 0.68 0.68 0.68 0 0 0
16/07/2018
0.68
 0 0.68 0.68 0.68 0 0 0
13/07/2018
0.68
 0 0.74 0.68 0.68 0 0 0
12/07/2018
0.74
 200 0.68 0.74 0.63 0 0 0
11/07/2018
0.68
 0 0.68 0.68 0.68 0 0 0
10/07/2018
0.68
 0 0.68 0.68 0.68 0 0 0
09/07/2018
0.68
 100 0.74 0.74 0.68 0 0 0
06/07/2018
0.74
 1,200 0.68 0.74 0.63 0 0 0
05/07/2018
0.68
 5,700 0.74 0.74 0.68 0 0 0
04/07/2018
0.74
 0 0.74 0.74 0.74 0 0 0
03/07/2018
0.74
 11 0.74 0.74 0.74 0 0 0
02/07/2018
0.74
 0 0.74 0.74 0.74 0 0 0
29/06/2018
0.74
 4,200 0.74 0.74 0.74 0 0 0
28/06/2018
0.74
 10 0.74 0.74 0.74 0 0 0
27/06/2018
0.74
 2,000 0.74 0.74 0.74 0 0 0
26/06/2018
0.74
 0 0.74 0.74 0.74 0 0 0
25/06/2018
0.74
 0 0.74 0.74 0.74 0 0 0
22/06/2018
0.74
 0 0.74 0.74 0.74 0 0 0
21/06/2018
0.74
 0 0.74 0.74 0.74 0 0 0
20/06/2018
0.74
 0 0.74 0.74 0.74 0 0 0
19/06/2018
0.74
 1,400 0.74 0.74 0.74 0 0 0
18/06/2018
0.74
 4,900 0.80 0.80 0.74 0 0 0
15/06/2018
0.80
 0 0.80 0.80 0.80 0 0 0
14/06/2018
0.80
 100 0.74 0.80 0.80 0 0 0
13/06/2018
0.74
 200 0.85 0.85 0.74 0 0 0
12/06/2018
0.85
 0 0.85 0.85 0.85 0 0 0
11/06/2018
0.85
 0 0.85 0.85 0.85 0 0 0
08/06/2018
0.85
 0 0.85 0.85 0.85 0 0 0
07/06/2018
0.85
 110 0.80 0.85 0.85 0 0 0
06/06/2018
0.80
 0 0.80 0.80 0.80 0 0 0
05/06/2018
0.80
 100 0.74 0.80 0.80 0 0 0
04/06/2018
0.74
 0 0.74 0.74 0.74 0 0 0
01/06/2018
0.74
 2,000 0.80 0.80 0.74 0 0 0
31/05/2018
0.80
 100 0.74 0.80 0.80 0 0 0
30/05/2018
0.74
 9,305 0.74 0.74 0.74 6,300 0 0.0
29/05/2018
0.74
 10 0.74 0.74 0.74 0 0 0
28/05/2018
0.74
 3,330 0.74 0.74 0.74 0 0 0
25/05/2018
0.74
 1,100 0.74 0.74 0.74 0 0 0
24/05/2018
0.74
 0 0.74 0.74 0.74 0 0 0
23/05/2018
0.74
 300 0.74 0.74 0.74 0 0 0
22/05/2018
0.74
 100 0.85 0.85 0.74 0 0 0
21/05/2018
0.85
 0 0.85 0.85 0.85 0 0 0
18/05/2018
0.85
 0 0.85 0.85 0.85 0 0 0
17/05/2018
0.85
 0 0.85 0.85 0.85 0 0 0
16/05/2018
0.85
 100 0.80 0.85 0.85 0 0 0
15/05/2018
0.80
 0 0.80 0.80 0.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |