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

76.90
0.20
(0.26%)
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
(2024-12-30) 		21.40 38.56% 1,935,800 0 0
52.20
78.10
76.90
2 tháng
(2024-12-02) 		33.50 77.19% 3,135,400 0 0
43.40
78.10
76.90
3 tháng
(2024-10-31) 		43.70 131.63% 3,763,343 0 0
31
78.10
76.90
6 tháng
(2024-08-02) 		34.95 83.29% 4,272,462 0 0
31
78.10
76.90
12 tháng
(2024-02-05) 		58.32 313.89% 6,618,897 0 0
15.78
78.10
76.90
24 tháng
(2023-02-09) 		61.52 399.89% 7,090,198 -500 -0.0
11.39
78.10
76.90
36 tháng
(2022-02-14) 		46.23 150.76% 7,651,492 -500 -0.0
11.39
78.10
76.90
60 tháng
(2020-02-25) 		64.51 520.84% 9,517,009 -1,500 -0.1
7.49
78.10
76.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/07/2024
41.45
 50,279 45.95 45.95 39.76 0 0 0
25/07/2024
45.95
 44,983 49.25 49.25 44.65 0 0 0
24/07/2024
42.95
 22,006 41.95 42.95 41.95 0 0 0
23/07/2024
38.56
 22,516 33.36 38.56 33.36 0 0 0
22/07/2024
33.06
 24,815 36.06 36.36 31.97 0 0 0
19/07/2024
36.36
 14,940 37.96 37.96 35.06 0 0 0
18/07/2024
37.96
 30,594 41.06 41.06 36.76 0 0 0
17/07/2024
39.96
 43,954 45.05 45.05 39.96 0 0 0
16/07/2024
43.45
 32,467 47.65 52.94 43.15 0 0 0
15/07/2024
47.05
 36,197 49.75 49.75 46.95 0 0 0
12/07/2024
49.95
 49,922 51.04 52.84 49.55 0 0 0
11/07/2024
50.64
 17,695 51.94 52.74 50.45 0 0 0
10/07/2024
52.54
 26,765 54.44 54.94 51.04 0 0 0
09/07/2024
51.34
 45,993 50.05 52.94 50.05 0 0 0
08/07/2024
52.84
 43,245 52.94 55.94 49.95 0 0 0
05/07/2024
52.94
 54,966 54.74 57.94 48.15 0 0 0
04/07/2024
54.74
 63,889 54.94 55.14 51.94 0 0 0
03/07/2024
49.05
 41,832 42.65 49.05 42.65 0 0 0
02/07/2024
43.25
 49,629 44.95 44.95 41.06 0 0 0
01/07/2024
45.85
 62,788 48.95 49.95 45.85 0 0 0
28/06/2024
52.44
 102,688 61.23 61.43 52.24 0 0 0
27/06/2024
58.34
 45,502 69.92 69.92 57.94 0 0 0
26/06/2024
63.43
 92,281 55.24 64.33 55.24 0 0 0
25/06/2024
54.94
 123,555 61.93 61.93 54.94 0 0 0
24/06/2024
61.93
 213,796 82.11 82.21 60.83 0 0 0
21/06/2024
71.52
 61,454 71.52 71.52 70.72 0 0 0
20/06/2024
62.33
 51,567 62.33 62.33 59.93 0 0 0
19/06/2024
54.24
 91,720 47.95 54.24 47.95 0 0 0
18/06/2024
47.95
 114,731 43.55 47.95 43.55 0 0 0
17/06/2024
43.55
 83,370 38.96 43.75 38.96 0 0 0
14/06/2024
38.36
 90,244 33.96 38.36 33.96 0 0 0
13/06/2024
34.16
 47,863 31.67 34.16 31.57 0 0 0
12/06/2024
29.97
 82,507 29.87 30.07 27.37 0 0 0
11/06/2024
26.17
 11,321 26.17 26.17 23.47 0 0 0
10/06/2024
22.78
 11,132 22.68 22.78 22.68 0 0 0
07/06/2024
20.78
 23,320 18.98 20.78 18.98 0 0 0
06/06/2024
18.98
 9,200 18.38 19.48 18.38 0 0 0
05/06/2024
18.48
 4,100 18.28 18.58 18.28 0 0 0
04/06/2024
18.68
 1,900 18.88 18.88 18.38 0 0 0
03/06/2024
18.88
 2,000 18.98 18.98 18.38 0 0 0
31/05/2024
19.08
 1,501 18.58 19.08 18.58 0 0 0
30/05/2024
18.28
 6,200 18.38 18.78 18.28 0 0 0
29/05/2024
19.08
 13,602 19.08 19.08 18.08 0 0 0
28/05/2024
18.88
 8,101 19.68 19.78 18.68 0 0 0
27/05/2024
18.98
 4,485 19.98 19.98 18.98 0 0 0
24/05/2024
19.58
 8,949 19.28 20.98 19.08 0 0 0
23/05/2024
19.98
 15,013 17.68 19.98 17.68 0 0 0
22/05/2024
17.68
 3,400 17.68 17.78 17.68 0 0 0
21/05/2024
17.78
 10,300 17.58 17.98 17.58 0 0 0
20/05/2024
17.58
 900 17.58 17.58 17.58 0 0 0
17/05/2024
17.78
 1,507 17.18 17.78 17.18 0 0 0
16/05/2024
17.28
 800 16.98 17.28 16.88 0 0 0
15/05/2024
17.28
 100 17.28 17.28 17.28 0 0 0
14/05/2024
17.38
 100 17.38 17.38 17.38 0 0 0
13/05/2024
17.48
 2,000 16.98 17.58 16.98 0 0 0
10/05/2024
17.48
 501 17.68 17.78 17.48 0 0 0
09/05/2024
17.28
 2,000 16.78 17.48 16.78 0 0 0
08/05/2024
16.78
 1,100 16.78 16.78 16.78 0 0 0
07/05/2024
16.68
 1,000 16.68 16.68 16.68 0 0 0
06/05/2024
16.68
 0 16.68 16.68 16.68 0 0 0
03/05/2024
16.98
 1,300 16.98 16.98 16.48 0 0 0
02/05/2024
17.38
 121 17.38 17.38 17.38 0 0 0
26/04/2024
17.38
 610 17.48 17.48 17.38 0 0 0
25/04/2024
16.48
 400 15.98 16.48 15.98 0 0 0
24/04/2024
15.78
 400 15.78 15.78 15.78 0 0 0
23/04/2024
16.28
 1,000 15.38 16.28 15.18 0 0 0
22/04/2024
16.28
 120 16.28 16.28 16.28 0 0 0
19/04/2024
16.28
 1,400 16.18 16.28 16.18 0 0 0
17/04/2024
16.48
 1,800 17.58 17.58 16.48 0 0 0
16/04/2024
17.48
 600 16.18 17.48 16.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |