CTCP Vận tải Biển Vinaship (vna)

14
0.40
(2.94%)
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
(2026-08-19) 		-0.60 -4.23% 24,200 0 0
13.60
17.30
14
2 tháng
(2026-07-20) 		-0.40 -2.86% 55,700 0 0
12
17.30
14
3 tháng
(2026-06-22) 		-0.80 -5.56% 81,400 0 0
12
17.30
14
6 tháng
(2026-03-23) 		-0.13 -0.93% 857,600 0 0
12
20.06
14
12 tháng
(2025-09-23) 		-3.68 -21.30% 1,164,200 0 0
12
20.06
14
24 tháng
(2024-09-30) 		-11.61 -46.05% 3,377,479 0 0
12
26.23
14
36 tháng
(2023-10-04) 		1.89 16.15% 9,041,938 0 0
7.44
26.23
14
60 tháng
(2021-10-14) 		-9.11 -40.11% 54,760,433 -265,290 -11.5
7.44
29
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2019
0.71
 300 0.71 0.71 0.71 0 0 0
16/04/2019
0.71
 6 0.71 0.71 0.71 0 0 0
12/04/2019
0.71
 0 0.71 0.71 0.71 0 0 0
11/04/2019
0.71
 0 0.71 0.71 0.71 0 0 0
10/04/2019
0.71
 100 0.71 0.71 0.71 0 0 0
09/04/2019
0.71
 0 0.71 0.71 0.71 0 0 0
08/04/2019
0.71
 0 0.71 0.71 0.71 0 0 0
05/04/2019
0.71
 6,000 0.66 0.77 0.71 0 0 0
04/04/2019
0.66
 2,800 0.77 0.82 0.66 0 0 0
03/04/2019
0.77
 8,000 0.71 0.77 0.77 0 0 0
02/04/2019
0.71
 4,000 0.66 0.71 0.71 0 0 0
01/04/2019
0.66
 100 0.60 0.66 0.66 0 0 0
29/03/2019
0.60
 4,500 0.55 0.60 0.60 0 0 0
28/03/2019
0.55
 0 0.55 0.55 0.55 0 0 0
27/03/2019
0.55
 0 0.55 0.55 0.55 0 0 0
26/03/2019
0.55
 0 0.55 0.55 0.55 0 0 0
25/03/2019
0.55
 0 0.55 0.55 0.55 0 0 0
22/03/2019
0.55
 7,300 0.55 0.55 0.49 0 0 0
21/03/2019
0.55
 0 0.55 0.55 0.55 0 0 0
20/03/2019
0.55
 0 0.55 0.55 0.55 0 0 0
19/03/2019
0.55
 0 0.55 0.55 0.55 0 0 0
18/03/2019
0.55
 0 0.60 0.55 0.55 0 0 0
15/03/2019
0.60
 1,610 0.60 0.60 0.55 0 0 0
14/03/2019
0.60
 0 0.60 0.60 0.60 0 0 0
13/03/2019
0.60
 0 0.60 0.60 0.60 0 0 0
12/03/2019
0.60
 0 0.60 0.60 0.60 0 0 0
11/03/2019
0.60
 0 0.60 0.60 0.60 0 0 0
08/03/2019
0.60
 301 0.55 0.60 0.60 0 0 0
07/03/2019
0.55
 0 0.55 0.55 0.55 0 0 0
06/03/2019
0.55
 0 0.55 0.55 0.55 0 0 0
05/03/2019
0.55
 0 0.55 0.55 0.55 0 0 0
04/03/2019
0.55
 0 0.55 0.55 0.55 0 0 0
01/03/2019
0.55
 0 0.55 0.55 0.55 0 0 0
28/02/2019
0.55
 0 0.55 0.55 0.55 0 0 0
27/02/2019
0.55
 0 0.55 0.55 0.55 0 0 0
26/02/2019
0.55
 0 0.55 0.55 0.55 0 0 0
25/02/2019
0.55
 0 0.55 0.55 0.55 0 0 0
22/02/2019
0.55
 4,400 0.55 0.55 0.55 0 0 0
21/02/2019
0.55
 0 0.55 0.55 0.55 0 0 0
20/02/2019
0.55
 0 0.55 0.55 0.55 0 0 0
19/02/2019
0.55
 0 0.55 0.55 0.55 0 0 0
18/02/2019
0.55
 0 0.60 0.55 0.55 0 0 0
15/02/2019
0.60
 15,800 0.55 0.60 0.55 0 0 0
14/02/2019
0.55
 0 0.55 0.55 0.55 0 0 0
13/02/2019
0.55
 0 0.55 0.55 0.55 0 0 0
12/02/2019
0.55
 0 0.55 0.55 0.55 0 0 0
11/02/2019
0.55
 0 0.55 0.55 0.55 0 0 0
01/02/2019
0.55
 28,000 0.55 0.55 0.55 0 0 0
31/01/2019
0.55
 0 0.55 0.55 0.55 0 0 0
30/01/2019
0.55
 0 0.55 0.55 0.55 0 0 0
29/01/2019
0.55
 0 0.55 0.55 0.55 0 0 0
28/01/2019
0.55
 0 0.55 0.55 0.55 0 0 0
25/01/2019
0.55
 4,000 0.60 0.60 0.55 0 0 0
24/01/2019
0.60
 0 0.60 0.60 0.60 0 0 0
23/01/2019
0.60
 0 0.60 0.60 0.60 0 0 0
22/01/2019
0.60
 0 0.60 0.60 0.60 0 0 0
21/01/2019
0.60
 0 0.60 0.60 0.60 0 0 0
18/01/2019
0.60
 100 0.55 0.60 0.60 0 0 0
17/01/2019
0.55
 0 0.55 0.55 0.55 0 0 0
16/01/2019
0.55
 0 0.55 0.55 0.55 0 0 0
15/01/2019
0.55
 0 0.55 0.55 0.55 0 0 0
14/01/2019
0.55
 0 0.55 0.55 0.55 0 0 0
11/01/2019
0.55
 3,000 0.55 0.60 0.55 0 0 0
10/01/2019
0.55
 0 0.55 0.55 0.55 0 0 0
09/01/2019
0.55
 0 0.55 0.55 0.55 0 0 0
08/01/2019
0.55
 0 0.55 0.55 0.55 0 0 0
07/01/2019
0.55
 0 0.55 0.55 0.55 0 0 0
04/01/2019
0.55
 10,800 0.60 0.60 0.55 0 0 0
03/01/2019
0.60
 0 0.60 0.60 0.60 0 0 0
02/01/2019
0.60
 0 0.60 0.60 0.60 0 0 0
28/12/2018
0.60
 0 0.60 0.60 0.60 0 0 0
27/12/2018
0.60
 0 0.60 0.60 0.60 0 0 0
26/12/2018
0.60
 0 0.60 0.60 0.60 0 0 0
25/12/2018
0.60
 0 0.60 0.60 0.60 0 0 0
24/12/2018
0.60
 0 0.60 0.60 0.60 0 0 0
21/12/2018
0.60
 2,000 0.55 0.60 0.60 0 0 0
20/12/2018
0.55
 0 0.55 0.55 0.55 0 0 0
19/12/2018
0.55
 0 0.55 0.55 0.55 0 0 0
18/12/2018
0.55
 0 0.55 0.55 0.55 0 0 0
17/12/2018
0.55
 0 0.55 0.55 0.55 0 0 0
14/12/2018
0.55
 1,000 0.60 0.60 0.55 0 0 0
13/12/2018
0.60
 0 0.60 0.60 0.60 0 0 0
12/12/2018
0.60
 0 0.60 0.60 0.60 0 0 0
11/12/2018
0.60
 0 0.60 0.60 0.60 0 0 0
10/12/2018
0.60
 0 0.60 0.60 0.60 0 0 0
07/12/2018
0.60
 0 0.60 0.60 0.60 0 0 0
06/12/2018
0.60
 0 0.60 0.60 0.60 0 0 0
05/12/2018
0.60
 0 0.60 0.60 0.60 0 0 0
04/12/2018
0.60
 0 0.60 0.60 0.60 0 0 0
03/12/2018
0.60
 0 0.60 0.60 0.60 0 0 0
30/11/2018
0.60
 1,100 0.55 0.60 0.60 0 0 0
29/11/2018
0.55
 0 0.55 0.55 0.55 0 0 0
28/11/2018
0.55
 0 0.55 0.55 0.55 0 0 0
27/11/2018
0.55
 0 0.55 0.55 0.55 0 0 0
26/11/2018
0.55
 0 0.55 0.55 0.55 0 0 0
23/11/2018
0.55
 15,900 0.60 0.60 0.55 0 0 0
22/11/2018
0.60
 0 0.60 0.60 0.60 0 0 0
21/11/2018
0.60
 0 0.60 0.60 0.60 0 0 0
20/11/2018
0.60
 0 0.60 0.60 0.60 0 0 0
19/11/2018
0.60
 0 0.60 0.60 0.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc