CTCP Vận tải Biển Vinaship (vna)

22.50
-0.60
(-2.60%)
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
(2024-10-16) 		-3.60 -13.79% 165,400 0 0
22.50
26.10
22.50
2 tháng
(2024-09-16) 		2.90 14.80% 1,697,100 -6,634 -0.1
18.90
27.10
22.50
3 tháng
(2024-08-19) 		2.70 13.64% 2,303,600 -6,645 -0.1
17.10
27.10
22.50
6 tháng
(2024-05-20) 		10.32 84.78% 5,489,700 -6,645 -0.1
12.18
27.10
22.50
12 tháng
(2023-11-21) 		10.56 88.42% 6,266,100 -8,645 -0.2
10.35
27.10
22.50
24 tháng
(2022-11-28) 		6.97 44.89% 8,026,699 -46,545 -1.1
10.35
27.10
22.50
36 tháng
(2021-12-01) 		2.56 12.83% 36,438,595 -251,905 -10.1
10.35
31.18
22.50
60 tháng
(2019-12-12) 		20.44 992.86% 152,869,267 -644,713 -11.3
1.06
31.18
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2017
0.76
 6,000 0.76 0.76 0.76 6,000 0 0.0
29/08/2017
0.76
 3,800 0.71 0.76 0.71 0 0 0
28/08/2017
0.71
 2,513 0.76 0.76 0.71 0 0 0
25/08/2017
0.76
 10,700 0.76 0.76 0.76 0 0 0
24/08/2017
0.76
 9,700 0.71 0.76 0.71 0 0 0
23/08/2017
0.71
 23,600 0.76 0.76 0.71 0 0 0
22/08/2017
0.76
 11,900 0.71 0.76 0.71 0 0 0
21/08/2017
0.71
 10,013 0.76 0.76 0.71 0 0 0
18/08/2017
0.76
 6,100 0.71 0.76 0.71 0 0 0
17/08/2017
0.71
 11,300 0.76 0.76 0.71 0 0 0
16/08/2017
0.76
 17,200 0.76 0.76 0.76 0 0 0
15/08/2017
0.76
 71,800 0.71 0.76 0.71 0 0 0
14/08/2017
0.71
 38,500 0.76 0.82 0.71 0 0 0
11/08/2017
0.76
 4,700 0.76 0.82 0.76 0 0 0
10/08/2017
0.76
 1,300 0.76 0.76 0.76 0 0 0
09/08/2017
0.76
 50,713 0.76 0.82 0.76 0 0 0
08/08/2017
0.76
 50,419 0.76 0.76 0.76 0 0 0
07/08/2017
0.76
 44,700 0.82 0.82 0.71 0 0 0
04/08/2017
0.82
 35,800 0.76 0.82 0.76 0 0 0
03/08/2017
0.76
 74,920 0.71 0.76 0.71 0 0 0
02/08/2017
0.71
 102,700 0.76 0.76 0.71 0 0 0
01/08/2017
0.76
 55,610 0.76 0.76 0.71 0 0 0
31/07/2017
0.76
 30,800 0.71 0.76 0.71 0 0 0
28/07/2017
0.71
 103,440 0.76 0.76 0.71 0 0 0
27/07/2017
0.76
 3,040 0.76 0.82 0.76 0 0 0
26/07/2017
0.76
 30,000 0.71 0.76 0.76 0 0 0
25/07/2017
0.71
 110,232 0.82 0.82 0.71 0 0 0
24/07/2017
0.82
 3,406 0.76 0.82 0.82 0 0 0
21/07/2017
0.76
 48,612 0.76 0.76 0.76 0 0 0
20/07/2017
0.76
 60,304 0.82 0.82 0.76 0 0 0
19/07/2017
0.82
 12,469 0.88 0.88 0.82 0 0 0
18/07/2017
0.88
 660 0.82 0.88 0.88 0 0 0
17/07/2017
0.82
 51,020 0.94 0.94 0.76 0 0 0
14/07/2017
0.94
 85,220 0.94 0.94 0.82 4,000 0 0.0
13/07/2017
0.94
 16,100 0.94 1 0.82 0 0 0
12/07/2017
0.94
 14,050 0.88 0.94 0.82 0 0 0
11/07/2017
0.88
 4,792 0.88 0.88 0.82 0 0 0
10/07/2017
0.88
 3,596 1 1 0.88 0 0 0
07/07/2017
1
 203,483 1 1 0.88 0 0 0
06/07/2017
1
 5,792 0.94 1 0.82 0 0 0
05/07/2017
0.94
 65,250 0.82 0.94 0.82 1,000 0 0.0
04/07/2017
0.82
 76,110 0.94 0.94 0.76 0 0 0
03/07/2017
0.94
 16,400 0.88 0.94 0.82 3,100 0 0.0
30/06/2017
0.88
 11,376 0.88 0.88 0.82 0 0 0
29/06/2017
0.88
 86,325 0.94 0.94 0.88 0 0 0
28/06/2017
0.94
 80,730 0.94 1.06 0.94 0 0 0
27/06/2017
0.94
 40,800 0.82 0.94 0.76 0 100 -0.0
26/06/2017
0.82
 10,950 0.76 0.82 0.82 0 0 0
23/06/2017
0.76
 17,455 0.71 0.76 0.76 0 0 0
22/06/2017
0.71
 128,880 0.82 0.82 0.71 0 0 0
21/06/2017
0.82
 12,320 0.94 0.94 0.82 20 0 0.0
20/06/2017
0.94
 117,300 1 1 0.94 0 0 0
19/06/2017
1
 195,000 1.18 1.18 1 0 0 0
16/06/2017
1.18
 331,550 1.06 1.18 1 0 200 -0.0
15/06/2017
1.06
 146,599 0.94 1.06 1.06 0 0 0
14/06/2017
0.94
 67,200 0.82 0.94 0.94 0 0 0
13/06/2017
0.82
 26,540 0.76 0.82 0.82 0 8,000 -0.0
12/06/2017
0.76
 34,850 0.71 0.76 0.71 0 0 0
09/06/2017
0.71
 36,960 0.65 0.71 0.71 0 0 0
08/06/2017
0.65
 63,000 0.65 0.65 0.65 0 0 0
07/06/2017
0.65
 96,210 0.65 0.65 0.59 0 0 0
06/06/2017
0.65
 37,260 0.59 0.65 0.59 0 0 0
05/06/2017
0.59
 38,334 0.65 0.65 0.53 0 100 -0
02/06/2017
0.65
 34,650 0.65 0.65 0.59 0 0 0
01/06/2017
0.65
 26,528 0.59 0.65 0.59 0 0 0
31/05/2017
0.59
 44,610 0.59 0.59 0.53 0 0 0
30/05/2017
0.59
 66,410 0.53 0.59 0.53 0 0 0
29/05/2017
0.53
 37,179 0.47 0.53 0.47 0 0 0
26/05/2017
0.47
 19,631 0.47 0.47 0.47 0 0 0
25/05/2017
0.47
 64,010 0.53 0.53 0.47 0 0 0
24/05/2017
0.53
 200 0.47 0.53 0.53 200 0 0.0
23/05/2017
0.47
 8,934 0.47 0.53 0.47 0 0 0
22/05/2017
0.47
 31,429 0.47 0.53 0.47 0 0 0
19/05/2017
0.47
 26,521 0.47 0.53 0.47 0 0 0
18/05/2017
0.47
 24,010 0.47 0.47 0.47 0 0 0
17/05/2017
0.47
 28,940 0.41 0.47 0.47 0 0 0
16/05/2017
0.41
 1,020 0.47 0.47 0.41 0 0 0
15/05/2017
0.47
 11,200 0.47 0.53 0.47 0 0 0
12/05/2017
0.47
 10,420 0.41 0.47 0.47 0 0 0
11/05/2017
0.41
 53,480 0.47 0.53 0.41 0 0 0
10/05/2017
0.47
 3,410 0.47 0.47 0.47 0 0 0
09/05/2017
0.47
 28,500 0.47 0.47 0.41 0 0 0
08/05/2017
0.47
 1,570 0.47 0.47 0.41 0 0 0
05/05/2017
0.47
 29,750 0.53 0.53 0.47 0 0 0
04/05/2017
0.53
 23,240 0.59 0.59 0.53 100 0 0
03/05/2017
0.59
 3,600 0.53 0.59 0.59 0 0 0
28/04/2017
0.53
 0 0.53 0.53 0.53 0 0 0
27/04/2017
0.53
 0 0.53 0.53 0.53 0 0 0
26/04/2017
0.53
 0 0.53 0.53 0.53 0 0 0
25/04/2017
0.53
 0 0.53 0.53 0.53 0 0 0
24/04/2017
0.53
 0 0.56 0.53 0.56 0 0 0
21/04/2017
0.56
 0 0.56 0.56 0.56 100 0 0
20/04/2017
0.56
 81,430 0.53 0.56 0.50 100 0 0.0
19/04/2017
0.53
 65,400 0.55 0.58 0.53 0 0 0
18/04/2017
0.55
 59,570 0.51 0.55 0.51 0 0 0
17/04/2017
0.51
 57,360 0.48 0.51 0.48 0 0 0
14/04/2017
0.48
 40,790 0.50 0.50 0.48 0 0 0
13/04/2017
0.50
 23,620 0.50 0.51 0.48 30 0 0
12/04/2017
0.50
 14,350 0.48 0.50 0.46 0 0 0
11/04/2017
0.48
 126,300 0.45 0.48 0.44 200 112,180 -0.1

Chính sách bảo mật | Điều khoản sử dụng |