CTCP Vận tải Biển Vinaship (vna)

17.50
0
(0%)
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
(2025-11-19) 		-0.40 -2.23% 13,500 0 0
16.60
18.30
17.50
2 tháng
(2025-10-20) 		0.40 2.34% 57,000 0 0
16.10
18.30
17.50
3 tháng
(2025-09-22) 		-0.70 -3.85% 138,000 0 0
16.10
18.30
17.50
6 tháng
(2025-06-23) 		-1.01 -5.44% 364,300 0 0
16.10
20.90
17.50
12 tháng
(2024-12-24) 		-4.78 -21.47% 1,225,671 -1,751 -0.0
16.10
25.68
17.50
24 tháng
(2024-01-02) 		6.50 59.09% 7,611,696 -10,396 -0.2
10.03
26.26
17.50
36 tháng
(2023-01-04) 		1.54 9.66% 9,354,128 -36,196 -0.8
10.03
26.26
17.50
60 tháng
(2021-01-14) 		14.59 502.05% 119,664,956 -239,974 -10.2
2.11
30.21
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2018
0.80
 2,040 0.74 0.80 0.80 0 0 0
11/05/2018
0.74
 0 0.74 0.74 0.74 0 0 0
10/05/2018
0.74
 0 0.74 0.74 0.74 0 0 0
09/05/2018
0.74
 2,800 0.74 0.74 0.74 0 0 0
08/05/2018
0.74
 100 0.80 0.80 0.74 0 0 0
07/05/2018
0.80
 0 0.80 0.80 0.80 0 0 0
04/05/2018
0.80
 0 0.80 0.80 0.80 0 0 0
03/05/2018
0.80
 0 0.80 0.80 0.80 0 0 0
02/05/2018
0.80
 7,100 0.85 0.85 0.80 0 0 0
27/04/2018
0.85
 0 0.85 0.85 0.85 0 0 0
26/04/2018
0.85
 21,200 0.85 0.85 0.85 0 0 0
24/04/2018
0.85
 0 0.85 0.85 0.85 0 0 0
23/04/2018
0.85
 6,000 0.80 0.85 0.85 0 0 0
20/04/2018
0.80
 100 0.74 0.80 0.80 0 0 0
19/04/2018
0.74
 10,800 0.80 0.80 0.74 0 10,800 -0.0
18/04/2018
0.80
 200 0.80 0.80 0.80 0 0 0
17/04/2018
0.80
 6,010 0.74 0.80 0.80 0 0 0
16/04/2018
0.74
 0 0.74 0.74 0.74 0 0 0
13/04/2018
0.74
 8,900 0.80 0.80 0.74 0 0 0
12/04/2018
0.80
 0 0.80 0.80 0.80 0 0 0
11/04/2018
0.80
 0 0.80 0.80 0.80 0 0 0
10/04/2018
0.80
 500 0.80 0.80 0.80 0 0 0
09/04/2018
0.80
 5,170 0.80 0.80 0.80 0 0 0
06/04/2018
0.80
 19,500 0.85 0.85 0.74 0 0 0
05/04/2018
0.85
 1,100 0.80 0.85 0.80 0 0 0
04/04/2018
0.80
 19,056 0.80 0.80 0.80 0 0 0
03/04/2018
0.80
 5,100 0.74 0.80 0.74 0 0 0
02/04/2018
0.74
 27,000 0.80 0.80 0.74 0 0 0
30/03/2018
0.80
 24,305 0.80 0.80 0.80 0 0 0
29/03/2018
0.80
 21,644 0.80 0.80 0.80 0 0 0
28/03/2018
0.80
 13,000 0.80 0.80 0.80 0 0 0
27/03/2018
0.80
 700 0.74 0.80 0.80 0 0 0
26/03/2018
0.74
 15,100 0.80 0.80 0.74 0 0 0
23/03/2018
0.80
 10,400 0.80 0.80 0.80 0 0 0
22/03/2018
0.80
 16,200 0.80 0.85 0.80 0 0 0
21/03/2018
0.80
 14,100 0.80 0.80 0.80 0 0 0
20/03/2018
0.80
 0 0.74 0.80 0.80 0 0 0
19/03/2018
0.74
 7,810 0.74 0.80 0.74 0 0 0
16/03/2018
0.74
 100 0.80 0.80 0.74 0 0 0
15/03/2018
0.80
 6,100 0.80 0.80 0.80 0 0 0
14/03/2018
0.80
 1,600 0.85 0.85 0.80 0 0 0
13/03/2018
0.85
 3,751 0.80 0.85 0.74 0 0 0
12/03/2018
0.80
 26,139 0.85 0.85 0.74 0 0 0
09/03/2018
0.85
 1,300 0.80 0.85 0.80 0 0 0
08/03/2018
0.80
 6,800 0.74 0.80 0.80 0 0 0
07/03/2018
0.74
 4,370 0.74 0.74 0.74 0 0 0
06/03/2018
0.74
 10,001 0.80 0.80 0.74 0 0 0
05/03/2018
0.80
 60 0.80 0.80 0.80 0 0 0
02/03/2018
0.80
 13,100 0.85 0.85 0.80 0 0 0
01/03/2018
0.85
 2,076 0.85 0.85 0.85 0 0 0
28/02/2018
0.85
 4,101 0.80 0.85 0.80 0 0 0
27/02/2018
0.80
 22,000 0.91 0.91 0.80 0 1,000 -0.0
26/02/2018
0.91
 11,400 0.80 0.91 0.74 0 0 0
23/02/2018
0.80
 200 0.80 0.80 0.80 0 0 0
22/02/2018
0.80
 0 0.80 0.80 0.80 0 0 0
21/02/2018
0.80
 0 0.74 0.80 0.80 0 0 0
13/02/2018
0.74
 1,000 0.74 0.80 0.74 0 0 0
12/02/2018
0.74
 1,700 0.74 0.74 0.74 0 0 0
09/02/2018
0.74
 19,000 0.80 0.80 0.74 0 0 0
08/02/2018
0.80
 700 0.74 0.80 0.68 0 0 0
07/02/2018
0.74
 0 0.74 0.74 0.74 0 0 0
06/02/2018
0.74
 1,500 0.85 0.85 0.74 0 0 0
05/02/2018
0.85
 24,530 0.85 0.85 0.74 0 0 0
02/02/2018
0.85
 0 0.74 0.85 0.85 0 0 0
01/02/2018
0.74
 2,300 0.80 0.85 0.74 0 0 0
31/01/2018
0.80
 1,000 0.74 0.80 0.80 0 0 0
30/01/2018
0.74
 110 0.85 0.85 0.74 0 0 0
29/01/2018
0.85
 100 0.80 0.85 0.85 0 0 0
26/01/2018
0.80
 2,083 0.80 0.80 0.80 0 0 0
25/01/2018
0.80
 420 0.80 0.80 0.80 0 0 0
24/01/2018
0.80
 0 0.80 0.80 0.80 0 0 0
23/01/2018
0.80
 5,111 0.80 0.80 0.80 0 100 -0.0
22/01/2018
0.80
 39,404 0.74 0.80 0.68 0 0 0
19/01/2018
0.74
 16,500 0.85 0.85 0.74 0 0 0
18/01/2018
0.85
 17,544 0.97 0.97 0.85 0 0 0
17/01/2018
0.97
 500 0.97 1.03 0.97 0 0 0
16/01/2018
0.97
 0 0.97 0.97 0.97 0 0 0
15/01/2018
0.97
 53 0.97 0.97 0.97 0 0 0
12/01/2018
0.97
 100 0.91 0.97 0.97 0 0 0
11/01/2018
0.91
 1,800 0.91 0.91 0.91 1,800 0 0.0
10/01/2018
0.91
 116 0.85 0.91 0.91 0 0 0
09/01/2018
0.85
 400 0.85 0.85 0.85 0 0 0
08/01/2018
0.85
 0 0.85 0.85 0.85 0 0 0
05/01/2018
0.85
 800 0.91 0.91 0.85 0 0 0
04/01/2018
0.91
 4,436 0.91 0.91 0.85 0 0 0
03/01/2018
0.91
 400 0.91 0.97 0.91 0 0 0
02/01/2018
0.91
 103,200 0.91 0.91 0.91 0 0 0
29/12/2017
0.91
 9,500 0.85 0.91 0.80 0 0 0
28/12/2017
0.85
 2,200 0.91 0.91 0.85 0 0 0
27/12/2017
0.91
 7,020 0.80 0.91 0.85 0 0 0
26/12/2017
0.80
 3,010 0.74 0.80 0.80 0 0 0
25/12/2017
0.74
 14,930 0.80 0.80 0.74 0 0 0
22/12/2017
0.80
 4,605 0.91 0.91 0.80 0 0 0
21/12/2017
0.91
 12,600 0.91 0.97 0.80 0 0 0
20/12/2017
0.91
 6,730 0.91 0.91 0.91 0 0 0
19/12/2017
0.91
 0 0.91 0.91 0.91 0 0 0
18/12/2017
0.91
 0 0.91 0.91 0.91 0 0 0
15/12/2017
0.91
 15,500 0.97 0.97 0.91 0 0 0
14/12/2017
0.97
 3,500 0.91 0.97 0.91 2,200 0 0.0
13/12/2017
0.91
 800 0.97 0.97 0.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |