CTCP Vận tải Biển Vinaship (vna)

21.50
-0.20
(-0.92%)
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
(2024-10-22) 		-4.20 -16.34% 246,625 0 0
21.50
25.70
21.50
2 tháng
(2024-09-23) 		-2.20 -9.28% 1,509,135 0 0
21.50
27.10
21.50
3 tháng
(2024-08-23) 		2.50 13.16% 2,347,546 -6,645 -0.1
17.10
27.10
21.50
6 tháng
(2024-05-27) 		8.56 66.14% 5,520,378 -6,645 -0.1
12.94
27.10
21.50
12 tháng
(2023-11-27) 		9.50 79.17% 6,373,670 -8,645 -0.2
10.35
27.10
21.50
24 tháng
(2022-12-02) 		2.97 16.03% 8,109,643 -44,445 -1.1
10.35
27.10
21.50
36 tháng
(2021-12-07) 		2.21 11.43% 35,978,127 -252,805 -10.2
10.35
31.18
21.50
60 tháng
(2019-12-18) 		19.74 1,118.33% 152,752,462 -644,713 -11.3
1.06
31.18
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
21.20
 47,709 23.10 23.10 20.80 0 0 0
01/07/2024
23
 64,940 24.80 25.90 21 0 0 0
28/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/70 (Volume + 70%, Ratio=0.70)
28/06/2024
23.90
 174,292 22 23.90 20.80 0 0 0
27/06/2024
19.65
 125,430 21.76 22.24 19.29 0 0 0
26/06/2024
21.76
 67,273 22.88 24.06 21.76 0 0 0
25/06/2024
22.65
 176,157 22.65 25.76 19.71 0 0 0
24/06/2024
22.47
 133,351 21.18 22.47 21.18 0 0 0
21/06/2024
20.18
 209,605 18.06 20.18 17.82 0 0 0
20/06/2024
17.71
 68,100 18.12 18.12 17.24 0 0 0
19/06/2024
17.88
 26,458 19.12 19.12 17.53 0 0 0
18/06/2024
18.12
 45,820 17.59 18.18 17.59 0 0 0
17/06/2024
17.65
 175,509 17.53 18.24 17.24 0 0 0
14/06/2024
17.29
 76,620 19.12 19.12 17.18 0 0 0
13/06/2024
16.65
 31,100 16.65 16.82 16.18 0 0 0
12/06/2024
16.59
 74,105 16.47 17.65 16.41 0 0 0
11/06/2024
16.94
 75,209 15.88 17.06 15.71 0 0 0
10/06/2024
15.71
 100,005 14.71 15.71 14.71 0 0 0
07/06/2024
14
 7,600 13.53 14.12 13.53 0 0 0
06/06/2024
13.53
 30,800 15.24 15.24 13.47 0 0 0
05/06/2024
13.35
 18,003 13.59 13.59 13.35 0 0 0
04/06/2024
13.65
 84,605 13.53 13.65 13.41 0 0 0
03/06/2024
13.65
 7,401 13.35 14.12 13.35 0 0 0
31/05/2024
13.53
 17,134 14.29 14.41 13.41 0 0 0
30/05/2024
14.41
 5,300 14.47 14.47 13.94 0 0 0
29/05/2024
14.59
 87,457 13.06 14.88 12.94 0 0 0
28/05/2024
12.94
 14,260 12.65 13.06 12.65 0 0 0
27/05/2024
12.94
 7,581 12.65 12.94 12.47 0 0 0
24/05/2024
13.12
 28,629 13.06 13.29 12.82 0 0 0
23/05/2024
13.24
 12,450 12.47 13.24 12.47 0 0 0
22/05/2024
13.24
 34,607 12.29 13.47 11.88 0 0 0
21/05/2024
12.18
 7,225 12.06 12.18 11.88 0 0 0
20/05/2024
12.18
 4,500 12.29 12.35 11.88 0 0 0
17/05/2024
12.24
 5,000 12.35 12.35 12.24 0 0 0
16/05/2024
12.71
 13,100 11.76 12.71 11.76 0 0 0
15/05/2024
11.71
 24,000 11.47 12 11.47 0 0 0
14/05/2024
11.71
 15,400 11.47 11.71 11.47 0 0 0
13/05/2024
11.29
 1,400 11.71 11.71 11.29 0 0 0
10/05/2024
11.71
 2,900 11.76 11.76 11.71 0 0 0
09/05/2024
11.76
 12,908 11.71 12.18 11.47 0 0 0
08/05/2024
11.59
 4,800 12 12.47 11.47 0 0 0
07/05/2024
11
 300 11.06 11.06 11 0 0 0
06/05/2024
11.06
 5,400 11.24 11.24 11.06 0 0 0
03/05/2024
11.29
 0 11.29 11.29 11.29 0 0 0
02/05/2024
11.29
 1,000 11.29 11.29 11.29 0 0 0
26/04/2024
11.24
 1,002 11.71 11.71 11.24 0 0 0
25/04/2024
11.76
 6 11.71 11.71 11.71 0 0 0
24/04/2024
11.65
 200 11.65 11.76 11.65 0 0 0
23/04/2024
11.47
 600 13 13 10.88 0 0 0
22/04/2024
11.76
 201 10.94 11.76 10.94 0 0 0
19/04/2024
11.71
 2,100 11.71 11.71 11.06 0 0 0
17/04/2024
11.47
 3,300 11.53 11.53 11 0 0 0
16/04/2024
11.53
 13,300 11.53 11.65 11.53 0 0 0
15/04/2024
12.41
 0 12.41 12.41 12.41 0 0 0
12/04/2024
12.47
 300 12.35 12.47 12.35 0 0 0
11/04/2024
12.24
 1,400 12.12 12.24 12.12 0 0 0
10/04/2024
12.35
 600 12.35 12.35 11.82 0 0 0
09/04/2024
12.35
 200 12.35 12.35 12.35 0 0 0
08/04/2024
12.59
 402 12.35 12.65 12.35 0 0 0
05/04/2024
12.35
 11,500 12.41 12.59 12.29 0 0 0
04/04/2024
12.65
 3,100 12.41 12.88 12.35 0 0 0
03/04/2024
12.24
 9,700 12.65 12.94 12.24 0 0 0
02/04/2024
12.35
 13,600 12.24 12.35 12 0 0 0
01/04/2024
12.35
 8,905 12.35 12.53 12.35 0 0 0
29/03/2024
12.35
 6,100 13.47 13.47 12.35 0 0 0
28/03/2024
11.76
 8,502 12.29 12.29 11.65 0 0 0
27/03/2024
12.35
 715 12.53 12.53 12.35 0 0 0
26/03/2024
12.53
 5,209 11.24 12.53 11.24 0 0 0
25/03/2024
12.06
 8,107 12.88 12.88 12.06 0 0 0
22/03/2024
12.24
 720 12 12.24 12 0 0 0
21/03/2024
12.24
 7,600 12.35 12.35 12.24 0 0 0
20/03/2024
12.35
 6,108 12.24 12.35 12 0 0 0
19/03/2024
12.24
 13,400 12.88 12.88 12.24 0 0 0
18/03/2024
12.88
 21,400 12.76 12.88 12.29 0 0 0
15/03/2024
12.71
 2,700 12.88 12.88 12.71 0 0 0
14/03/2024
13
 20,100 12.71 13.29 12.65 0 0 0
13/03/2024
12.76
 24,405 12.18 12.76 12.18 0 0 0
12/03/2024
12.24
 18,400 12.18 12.35 12.18 0 0 0
11/03/2024
12.18
 32,300 12.88 12.88 12.18 0 0 0
08/03/2024
12.65
 41,300 12.76 12.76 12.35 0 0 0
07/03/2024
12.18
 22,702 12.29 12.71 12 0 0 0
06/03/2024
12.18
 14,900 11.94 12.41 11.88 0 0 0
05/03/2024
12.18
 16,807 12.94 12.94 12.12 0 0 0
04/03/2024
12.35
 28,900 12.12 12.59 12.12 0 0 0
01/03/2024
12.06
 14,605 13.82 13.82 11.88 0 0 0
29/02/2024
12.94
 23,800 11.94 12.94 11.88 0 0 0
28/02/2024
11.88
 13,208 12.06 12.18 11.76 0 0 0
27/02/2024
11.35
 8,205 11.76 11.76 11.35 0 0 0
26/02/2024
12
 3,110 11.41 12.47 11.41 0 0 0
23/02/2024
11.41
 6,500 11.35 11.41 11.18 0 0 0
22/02/2024
11.41
 4,800 11.24 11.59 11.24 0 0 0
21/02/2024
11.59
 2,800 11.59 11.59 11.35 0 0 0
20/02/2024
11.53
 2,310 11.47 11.59 11.47 0 0 0
19/02/2024
11.41
 9,200 11.18 11.47 11.18 0 0 0
16/02/2024
11.47
 5,300 11.18 11.47 11 0 0 0
15/02/2024
11.18
 11,300 11.06 11.35 11 0 0 0
07/02/2024
11.06
 5,400 11 11.06 11 0 0 0
06/02/2024
10.88
 900 11.12 11.12 10.88 0 0 0
05/02/2024
11.12
 300 11.12 11.12 11.12 0 0 0
02/02/2024
10.59
 1,000 10.59 10.59 10.59 0 0 0
01/02/2024
11.53
 1,100 11.76 11.76 11.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |