Tổng Công ty Hàng hải Việt Nam - CTCP (mvn)

64.50
1.60
(2.54%)
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
(2025-04-21) 		3 4.89% 291,000 0 0
56
68
64.50
2 tháng
(2025-03-21) 		-16 -19.90% 664,600 0 0
55
82.40
64.50
3 tháng
(2025-02-19) 		-18.60 -22.41% 1,388,600 0 0
55
83.50
64.50
6 tháng
(2024-11-21) 		21.50 50.12% 5,371,460 0 0
42.90
88.80
64.50
12 tháng
(2024-05-27) 		45.42 239.32% 8,538,717 0 0
18.28
88.80
64.50
24 tháng
(2023-05-31) 		44.62 225.61% 9,105,446 -500 -0.0
15.78
88.80
64.50
36 tháng
(2022-06-06) 		36.93 134.44% 9,362,550 -500 -0.0
11.39
88.80
64.50
60 tháng
(2020-06-15) 		53.21 475.63% 11,621,262 -1,500 -0.1
7.49
88.80
64.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2024
44.80
 28,268 46 46.10 44.50 0 0 0
16/12/2024
46
 22,455 46.70 47.10 46 0 0 0
13/12/2024
46.60
 19,053 47 47.20 45.20 0 0 0
12/12/2024
47.10
 51,826 45.40 49 45.40 0 0 0
11/12/2024
45.80
 9,537 45.80 45.90 45.20 0 0 0
10/12/2024
46.30
 40,101 44 46.30 43.80 0 0 0
09/12/2024
44
 15,921 44 44.30 43 0 0 0
06/12/2024
43.90
 19,173 45.30 46 43.20 0 0 0
05/12/2024
45.50
 22,163 47.20 47.20 45.20 0 0 0
04/12/2024
45.80
 26,347 47.50 49 45.40 0 0 0
03/12/2024
46.60
 36,604 45 47 45 0 0 0
02/12/2024
43.40
 4,654 44.80 44.80 43.30 0 0 0
29/11/2024
44.80
 13,507 43.90 44.80 43 0 0 0
28/11/2024
43.80
 9,514 44.80 44.80 43.80 0 0 0
27/11/2024
44.70
 7,266 44.90 44.90 42.10 0 0 0
26/11/2024
43.70
 33,480 46.30 46.30 43.70 0 0 0
25/11/2024
46.50
 23,210 43.60 48 43.60 0 0 0
22/11/2024
43.80
 20,446 42.80 44.20 42.80 0 0 0
21/11/2024
42.90
 23,384 44.10 44.40 40 0 0 0
20/11/2024
43.40
 22,669 44.10 45.50 42.60 0 0 0
19/11/2024
44.10
 33,468 44.60 48 44.10 0 0 0
18/11/2024
45.10
 31,756 44 47.70 42.50 0 0 0
15/11/2024
44.50
 52,656 47.70 47.70 42.60 0 0 0
14/11/2024
47.10
 64,672 49.50 50.50 46.30 0 0 0
13/11/2024
49.50
 66,048 45.30 52 44.30 0 0 0
12/11/2024
45.30
 107,443 49.50 49.50 44.10 0 0 0
11/11/2024
43.20
 29,565 42.20 43.20 39.70 0 0 0
08/11/2024
38.10
 59,650 33.20 38.10 33.20 0 0 0
07/11/2024
33.20
 7,871 31.80 34 31.80 0 0 0
06/11/2024
31.80
 3,113 30.30 32.90 29 0 0 0
05/11/2024
31
 4,814 30 31.20 30 0 0 0
04/11/2024
31.60
 5,651 32.30 32.30 31 0 0 0
01/11/2024
32.10
 3,713 32 33.40 32 0 0 0
31/10/2024
33.20
 5,747 33.40 33.40 31.10 0 0 0
30/10/2024
33.50
 1,581 33.80 33.80 32.40 0 0 0
29/10/2024
32
 17,248 33.60 33.60 31.30 0 0 0
28/10/2024
33.60
 2,619 33.70 33.70 33.60 0 0 0
25/10/2024
33
 2,459 34 34 33 0 0 0
24/10/2024
34
 1,243 34 34.10 34 0 0 0
23/10/2024
35
 6,107 34.20 35 34 0 0 0
22/10/2024
34.20
 11,154 34 35.30 34 0 0 0
21/10/2024
35.20
 1,439 34 35.20 34 0 0 0
18/10/2024
35
 2,857 35.20 35.20 34.60 0 0 0
17/10/2024
35.20
 2,709 35 35.20 34.40 0 0 0
16/10/2024
35.50
 1,726 35.80 35.80 34.60 0 0 0
15/10/2024
35.10
 2,408 35.10 35.70 35 0 0 0
14/10/2024
35.20
 3,504 36.50 36.50 35.20 0 0 0
11/10/2024
36
 4,966 37 37 35.20 0 0 0
10/10/2024
35.10
 4,370 35.10 35.10 35.10 0 0 0
09/10/2024
35.10
 3,940 35.10 35.10 35 0 0 0
08/10/2024
35.50
 1,653 35.60 35.60 35 0 0 0
07/10/2024
35.50
 2,918 35.50 36 35.50 0 0 0
04/10/2024
35.20
 6,614 35.80 35.80 35.10 0 0 0
03/10/2024
34.60
 7,047 36 36 34.60 0 0 0
02/10/2024
36
 3,414 36 36 36 0 0 0
01/10/2024
36
 11,600 37 37 36 0 0 0
30/09/2024
34.50
 6,599 36.20 36.20 34.10 0 0 0
27/09/2024: Cổ tức tiền mặt tỉ lệ: 0.39%
27/09/2024
35.10
 6,229 35 35.50 35 0 0 0
26/09/2024
35.86
 4,341 36.16 36.16 35.36 0 0 0
25/09/2024
36.06
 9,510 36.26 36.56 35.96 0 0 0
24/09/2024
36.16
 7,209 36.46 36.46 36.16 0 0 0
23/09/2024
36.06
 5,158 35.96 36.86 35.66 0 0 0
20/09/2024
36.06
 7,142 35.96 36.66 35.96 0 0 0
19/09/2024
35.96
 6,100 36.06 36.16 35.96 0 0 0
18/09/2024
36.36
 3,634 36.06 36.86 35.46 0 0 0
17/09/2024
36.06
 2,338 36.76 36.76 35.46 0 0 0
16/09/2024
36.56
 2,829 38.96 38.96 36.56 0 0 0
13/09/2024
37.06
 613 36.96 37.06 36.66 0 0 0
12/09/2024
36.46
 7,117 36.96 37.96 35.96 0 0 0
11/09/2024
36.56
 14,330 36.06 36.76 33.96 0 0 0
10/09/2024
36.46
 5,825 36.96 38.46 36.46 0 0 0
09/09/2024
37.26
 5,666 37.16 37.26 36.56 0 0 0
06/09/2024
37.06
 4,047 37.96 37.96 36.96 0 0 0
05/09/2024
37.96
 4,689 38.16 38.16 37.96 0 0 0
04/09/2024
38.26
 4,654 38.76 38.96 37.96 0 0 0
30/08/2024
38.76
 5,704 38.76 38.96 38.46 0 0 0
29/08/2024
38.76
 12,562 39.16 39.56 38.46 0 0 0
28/08/2024
39.36
 6,546 39.96 39.96 38.46 0 0 0
27/08/2024
39.56
 11,682 38.86 39.96 37.96 0 0 0
26/08/2024
38.86
 16,634 39.06 39.86 36.96 0 0 0
23/08/2024
39.46
 11,440 38.86 39.46 38.66 0 0 0
22/08/2024
39.96
 15,830 40.16 40.46 39.16 0 0 0
21/08/2024
40.16
 19,863 39.96 41.55 38.96 0 0 0
20/08/2024
40.56
 20,416 41.45 41.45 39.96 0 0 0
19/08/2024
41.06
 10,306 41.16 41.45 40.96 0 0 0
16/08/2024
41.45
 11,448 40.76 41.45 40.56 0 0 0
15/08/2024
41.26
 6,680 41.16 41.75 39.96 0 0 0
14/08/2024
41.26
 9,568 40.96 41.45 40.96 0 0 0
13/08/2024
40.96
 12,235 40.46 42.15 39.96 0 0 0
12/08/2024
41.95
 5,545 42.45 42.55 39.96 0 0 0
09/08/2024
42.85
 17,030 43.45 43.45 41.95 0 0 0
08/08/2024
43.45
 43,181 40.96 43.85 40.46 0 0 0
07/08/2024
40.26
 9,189 39.56 41.75 39.56 0 0 0
06/08/2024
40.66
 11,061 40.16 40.66 37.46 0 0 0
05/08/2024
38.96
 24,468 39.56 42.85 34.96 0 0 0
02/08/2024
41.95
 16,125 38.56 41.95 36.76 0 0 0
01/08/2024
37.96
 17,275 41.55 42.55 37.36 0 0 0
31/07/2024
40.76
 19,643 42.95 42.95 40.76 0 0 0
30/07/2024
43.85
 17,149 45.15 45.35 41.95 0 0 0
29/07/2024
45.45
 27,620 47.05 47.05 43.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |