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)
16/08/2019
2.02
 87,300 2.02 2.19 1.97 0 0 0
15/08/2019
1.97
 73,860 1.86 2.08 1.81 0 0 0
14/08/2019
1.97
 81,000 2.02 2.02 1.86 0 0 0
13/08/2019
1.97
 247,700 2.13 2.19 1.92 0 0 0
12/08/2019
2.13
 238,560 2.02 2.30 2.02 0 0 0
09/08/2019
2.02
 222,568 1.81 2.02 1.81 0 0 0
08/08/2019
1.81
 276,740 1.64 1.81 1.59 0 0 0
07/08/2019
1.59
 73,700 1.64 1.64 1.53 0 0 0
06/08/2019
1.64
 105,070 1.70 1.75 1.64 0 0 0
05/08/2019
1.75
 173,950 1.64 1.81 1.64 0 0 0
02/08/2019
1.64
 220,740 1.59 1.64 1.48 0 0 0
01/08/2019
1.64
 88,730 1.59 1.64 1.48 0 0 0
31/07/2019
1.59
 93,310 1.48 1.64 1.42 0 0 0
30/07/2019
1.48
 222,220 1.59 1.64 1.42 0 0 0
29/07/2019
1.59
 222,360 1.64 1.70 1.59 0 0 0
26/07/2019
1.81
 173,840 1.97 1.97 1.64 0 0 0
25/07/2019
1.81
 73,010 1.64 1.81 1.64 0 0 0
24/07/2019
1.64
 340,078 1.59 1.75 1.59 0 0 0
23/07/2019
1.81
 383,150 2.02 2.02 1.81 0 0 0
22/07/2019
2.13
 234,830 2.08 2.35 1.92 0 0 0
19/07/2019
2.19
 434,900 2.63 2.63 2.19 0 0 0
18/07/2019
2.52
 159,560 2.63 2.74 2.46 0 0 0
17/07/2019
2.57
 199,560 2.63 2.74 2.46 0 0 0
16/07/2019
2.63
 372,030 2.63 2.63 2.46 0 0 0
15/07/2019
2.35
 230,441 2.13 2.35 2.13 0 0 0
12/07/2019
2.24
 355,540 1.97 2.30 1.97 0 0 0
11/07/2019
2.08
 271,950 2.19 2.30 2.08 0 0 0
10/07/2019
2.13
 535,128 2.08 2.13 1.92 0 0 0
09/07/2019
1.86
 463,110 1.64 1.86 1.64 0 0 0
08/07/2019
1.70
 68,700 1.70 1.70 1.59 0 0 0
05/07/2019
1.64
 60,400 1.64 1.70 1.64 0 0 0
04/07/2019
1.64
 62,800 1.64 1.70 1.59 0 0 0
03/07/2019
1.64
 32,700 1.70 1.70 1.59 0 0 0
02/07/2019
1.64
 139,800 1.64 1.75 1.64 0 0 0
01/07/2019
1.64
 129,615 1.53 1.70 1.53 0 0 0
28/06/2019
1.53
 81,700 1.53 1.59 1.48 0 0 0
27/06/2019
1.53
 69,822 1.64 1.70 1.53 0 0 0
26/06/2019
1.70
 58,620 1.70 1.70 1.64 0 0 0
25/06/2019
1.64
 96,500 1.53 1.70 1.53 0 0 0
24/06/2019
1.53
 57,600 1.53 1.53 1.48 0 0 0
21/06/2019
1.59
 81,832 1.59 1.59 1.48 0 0 0
20/06/2019
1.64
 87,800 1.64 1.64 1.59 0 0 0
19/06/2019
1.64
 177,050 1.59 1.70 1.59 0 0 0
18/06/2019
1.53
 57,510 1.42 1.53 1.42 0 0 0
17/06/2019
1.37
 61,301 1.37 1.42 1.31 0 0 0
14/06/2019
1.42
 89,620 1.48 1.48 1.42 0 0 0
13/06/2019
1.48
 50,200 1.48 1.53 1.48 0 0 0
12/06/2019
1.48
 73,522 1.53 1.53 1.48 0 0 0
11/06/2019
1.53
 114,200 1.59 1.64 1.48 0 0 0
10/06/2019
1.64
 45,600 1.64 1.64 1.59 0 0 0
07/06/2019
1.64
 88,806 1.64 1.64 1.53 0 0 0
06/06/2019
1.59
 117,000 1.64 1.64 1.53 0 0 0
05/06/2019
1.64
 155,000 1.75 1.75 1.59 0 0 0
04/06/2019
1.75
 69,300 1.75 1.81 1.70 0 0 0
03/06/2019
1.75
 63,300 1.75 1.81 1.64 0 0 0
31/05/2019
1.75
 191,570 1.75 1.75 1.59 0 0 0
30/05/2019
1.81
 86,026 1.75 1.86 1.70 0 0 0
29/05/2019
1.75
 210,140 2.08 2.08 1.75 0 0 0
28/05/2019
2.02
 219,950 1.86 2.13 1.81 0 0 0
27/05/2019
1.97
 312,300 1.75 1.97 1.75 0 0 0
24/05/2019
1.92
 193,300 1.81 1.92 1.64 0 0 0
23/05/2019
1.75
 457,820 1.53 1.75 1.53 0 0 0
22/05/2019
1.59
 343,898 1.59 1.70 1.48 0 0 0
21/05/2019
1.75
 96,705 1.86 1.86 1.64 0 0 0
20/05/2019
1.75
 169,197 1.53 1.75 1.42 0 0 0
17/05/2019
1.64
 457,696 1.48 1.92 1.48 0 0 0
16/05/2019
1.70
 43,227 1.81 1.81 1.70 0 0 0
15/05/2019
1.81
 325,728 2.19 2.24 1.75 0 0 0
14/05/2019
2.02
 436,610 1.97 2.02 1.92 0 0 0
13/05/2019
1.81
 485,777 1.81 1.81 1.70 0 0 0
10/05/2019
1.59
 401,300 1.59 1.59 1.48 0 0 0
09/05/2019
1.42
 140,100 1.42 1.42 1.42 0 0 0
08/05/2019
1.37
 231,626 1.09 1.37 1.04 0 0 0
07/05/2019
1.09
 259,436 1.31 1.31 1.04 0 0 0
06/05/2019
1.15
 70,005 1.15 1.15 1.15 0 0 0
03/05/2019
1.04
 64,100 1.04 1.04 1.04 0 0 0
02/05/2019
0.93
 45,700 0.93 0.93 0.93 0 0 0
26/04/2019
0.88
 74,200 0.82 0.88 0.82 0 0 0
25/04/2019
0.77
 6,000 0.82 0.82 0.77 0 0 0
24/04/2019
0.77
 19,900 0.77 0.77 0.77 0 0 0
23/04/2019
0.77
 27,000 0.77 0.77 0.77 0 0 0
22/04/2019
0.77
 0 0.77 0.77 0.77 0 0 0
19/04/2019
0.77
 0 0.77 0.77 0.77 0 0 0
18/04/2019
0.77
 4,100 0.77 0.77 0.77 0 0 0
17/04/2019
0.71
 300 0.71 0.71 0.71 0 0 0
16/04/2019
0.71
 6 0.71 0.71 0.71 0 0 0
12/04/2019
0.71
 0 0.71 0.71 0.71 0 0 0
11/04/2019
0.71
 0 0.71 0.71 0.71 0 0 0
10/04/2019
0.71
 100 0.71 0.71 0.71 0 0 0
09/04/2019
0.71
 0 0.71 0.71 0.71 0 0 0
08/04/2019
0.71
 0 0.71 0.71 0.71 0 0 0
05/04/2019
0.71
 6,000 0.77 0.77 0.71 0 0 0
04/04/2019
0.66
 2,800 0.82 0.82 0.66 0 0 0
03/04/2019
0.77
 8,000 0.77 0.77 0.77 0 0 0
02/04/2019
0.71
 4,000 0.71 0.71 0.71 0 0 0
01/04/2019
0.66
 100 0.66 0.66 0.66 0 0 0
29/03/2019
0.60
 4,500 0.60 0.60 0.60 0 0 0
28/03/2019
0.55
 0 0.55 0.55 0.55 0 0 0
27/03/2019
0.55
 0 0.55 0.55 0.55 0 0 0
26/03/2019
0.55
 0 0.55 0.55 0.55 0 0 0

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