CTCP Vận tải Biển Vinaship (vna)

22.50
-0.60
(-2.60%)
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
(2024-10-16) 		-3.60 -13.79% 165,400 0 0
22.50
26.10
22.50
2 tháng
(2024-09-16) 		2.90 14.80% 1,697,100 -6,634 -0.1
18.90
27.10
22.50
3 tháng
(2024-08-19) 		2.70 13.64% 2,303,600 -6,645 -0.1
17.10
27.10
22.50
6 tháng
(2024-05-20) 		10.32 84.78% 5,489,700 -6,645 -0.1
12.18
27.10
22.50
12 tháng
(2023-11-21) 		10.56 88.42% 6,266,100 -8,645 -0.2
10.35
27.10
22.50
24 tháng
(2022-11-28) 		6.97 44.89% 8,026,699 -46,545 -1.1
10.35
27.10
22.50
36 tháng
(2021-12-01) 		2.56 12.83% 36,438,595 -251,905 -10.1
10.35
31.18
22.50
60 tháng
(2019-12-12) 		20.44 992.86% 152,869,267 -644,713 -11.3
1.06
31.18
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2017
0.45
 44,280 0.47 0.47 0.44 0 2,460 -0.0
07/04/2017
0.47
 189,530 0.51 0.51 0.47 0 113,870 -0.1
05/04/2017
0.51
 102,280 0.54 0.54 0.51 0 6,110 -0.0
04/04/2017
0.54
 39,860 0.56 0.56 0.54 0 6,330 -0.0
03/04/2017
0.56
 48,570 0.58 0.58 0.56 0 0 0
31/03/2017
0.58
 27,330 0.59 0.59 0.55 0 0 0
30/03/2017
0.59
 60,510 0.59 0.59 0.55 0 0 0
29/03/2017
0.59
 82,240 0.62 0.62 0.58 0 20,810 -0.0
28/03/2017
0.62
 121,660 0.60 0.63 0.56 0 99,950 -0.1
27/03/2017
0.60
 117,580 0.63 0.65 0.59 0 21,000 -0.0
24/03/2017
0.63
 161,520 0.68 0.69 0.63 0 0 0
23/03/2017
0.68
 24,130 0.66 0.70 0.65 0 0 0
22/03/2017
0.66
 17,910 0.68 0.68 0.65 0 0 0
21/03/2017
0.68
 14,090 0.72 0.72 0.67 0 0 0
20/03/2017
0.72
 1,080 0.69 0.72 0.65 0 0 0
17/03/2017
0.69
 15,180 0.69 0.69 0.68 0 0 0
16/03/2017
0.69
 3,290 0.69 0.69 0.69 0 0 0
15/03/2017
0.69
 6,040 0.69 0.72 0.69 0 0 0
14/03/2017
0.69
 30,080 0.72 0.72 0.68 0 0 0
13/03/2017
0.72
 1,130 0.72 0.72 0.70 0 0 0
10/03/2017
0.72
 9,700 0.69 0.72 0.70 0 0 0
09/03/2017
0.69
 7,390 0.69 0.70 0.65 0 0 0
08/03/2017
0.69
 8,580 0.71 0.71 0.67 0 0 0
07/03/2017
0.71
 8,950 0.72 0.73 0.69 0 0 0
06/03/2017
0.72
 54,330 0.72 0.73 0.68 0 0 0
03/03/2017
0.72
 3,420 0.72 0.73 0.71 0 0 0
02/03/2017
0.72
 11,450 0.69 0.73 0.65 0 1,000 -0.0
01/03/2017
0.69
 3,520 0.72 0.72 0.68 0 0 0
28/02/2017
0.72
 170 0.70 0.72 0.72 0 0 0
27/02/2017
0.70
 65,430 0.75 0.75 0.70 0 0 0
24/02/2017
0.75
 6,240 0.79 0.79 0.75 0 0 0
23/02/2017
0.79
 4,430 0.80 0.80 0.78 0 0 0
22/02/2017
0.80
 33,910 0.80 0.80 0.75 0 4,000 -0.0
21/02/2017
0.80
 9,610 0.79 0.80 0.75 900 0 0.0
20/02/2017
0.79
 34,540 0.79 0.79 0.74 2,000 0 0.0
17/02/2017
0.79
 40,840 0.81 0.81 0.75 0 0 0
16/02/2017
0.81
 37,570 0.76 0.81 0.80 2,000 0 0.0
15/02/2017
0.76
 251,050 0.80 0.80 0.75 2,000 0 0.0
14/02/2017
0.80
 251,290 0.86 0.86 0.80 30,000 0 0.0
13/02/2017
0.86
 81,280 0.81 0.86 0.75 50,000 0 0.1
10/02/2017
0.81
 343,660 0.86 0.86 0.81 50,000 0 0.1
09/02/2017
0.86
 70,600 0.93 0.94 0.86 50,000 0 0.1
08/02/2017
0.93
 18,090 0.96 0.96 0.92 0 0 0
07/02/2017
0.96
 110 0.92 0.96 0.88 10 0 0
06/02/2017
0.92
 53,940 0.98 0.98 0.92 19,990 0 0.0
03/02/2017
0.98
 0 0.98 0.98 0.98 0 0 0
02/02/2017
0.98
 25,120 0.99 0.99 0.93 0 5,000 -0.0
25/01/2017
0.99
 23,630 0.93 0.99 0.88 22,610 21,000 0.0
24/01/2017
0.93
 44,310 0.99 0.99 0.93 0 0 0
23/01/2017
0.99
 106,890 1 1 0.94 0 0 0
20/01/2017
1
 1,710 1.06 1.06 1 0 0 0
19/01/2017
1.06
 1,510 1.09 1.09 1.06 0 0 0
18/01/2017
1.09
 2,140 1.17 1.17 1.09 0 0 0
17/01/2017
1.17
 100 1.17 1.17 1.17 0 0 0
16/01/2017
1.17
 1,040 1.12 1.18 1.12 1,000 0 0.0
13/01/2017
1.12
 29,910 1.05 1.12 1.05 0 0 0
12/01/2017
1.05
 0 1.05 1.05 1.05 0 0 0
11/01/2017
1.05
 1,300 1.05 1.05 0.99 0 0 0
10/01/2017
1.05
 1,030 1.04 1.05 0.97 0 0 0
09/01/2017
1.04
 400 1 1.04 0.94 0 0 0
06/01/2017
1
 10 0.95 1 1 0 0 0
05/01/2017
0.95
 2,120 1 1 0.95 0 0 0
04/01/2017
1
 12,020 0.94 1 0.94 0 0 0
03/01/2017
0.94
 37,380 0.99 1.05 0.94 30,000 0 0.1
30/12/2016
0.99
 510 0.99 0.99 0.92 0 0 0
29/12/2016
0.99
 5,810 1.06 1.06 0.99 0 0 0
28/12/2016
1.06
 1,100 0.99 1.06 0.93 0 0 0
27/12/2016
0.99
 50 0.94 0.99 0.99 0 0 0
26/12/2016
0.94
 410 0.94 0.94 0.94 0 0 0
23/12/2016
0.94
 4,000 1.01 1.01 0.94 0 0 0
22/12/2016
1.01
 230 0.99 1.01 0.92 0 0 0
21/12/2016
0.99
 200 0.96 1.03 0.91 0 0 0
20/12/2016
0.96
 50,350 0.91 0.96 0.85 20,160 0 0.0
19/12/2016
0.91
 250 0.97 0.97 0.91 0 0 0
16/12/2016
0.97
 3,010 0.91 0.97 0.88 0 0 0
15/12/2016
0.91
 170 0.94 0.94 0.91 0 80 -0.0
14/12/2016
0.94
 26,070 0.88 0.94 0.86 25,570 0 0.0
13/12/2016
0.88
 20,100 0.94 0.94 0.88 20,000 0 0.0
12/12/2016
0.94
 610 0.94 0.94 0.88 10 0 0
09/12/2016
0.94
 50 0.93 0.94 0.94 0 0 0
08/12/2016
0.93
 1,040 0.88 0.93 0.92 0 0 0
07/12/2016
0.88
 30,000 0.88 0.88 0.88 30,000 0 0.0
06/12/2016
0.88
 22,580 0.88 0.94 0.88 21,780 0 0.0
05/12/2016
0.88
 12,600 0.88 0.94 0.88 12,390 0 0.0
02/12/2016
0.88
 29,240 0.88 0.88 0.88 24,040 0 0.0
01/12/2016
0.88
 30,000 0.94 0.94 0.88 29,700 0 0.0
30/11/2016
0.94
 12,270 0.94 0.94 0.94 10,000 0 0.0
29/11/2016
0.94
 240 0.91 0.94 0.94 0 0 0
28/11/2016
0.91
 5,140 0.97 0.97 0.91 0 0 0
25/11/2016
0.97
 190 0.94 0.97 0.88 0 0 0
24/11/2016
0.94
 20 1 1 0.94 0 0 0
23/11/2016
1
 20 1 1 1 0 0 0
22/11/2016
1
 9,290 0.95 1 0.88 0 0 0
21/11/2016
0.95
 0 0.95 0.95 0.95 0 0 0
18/11/2016
0.95
 3,910 0.96 0.96 0.94 0 0 0
17/11/2016
0.96
 10 0.92 0.96 0.96 0 0 0
16/11/2016
0.92
 9,520 0.86 0.92 0.85 0 0 0
15/11/2016
0.86
 11,850 0.91 0.91 0.85 0 0 0
14/11/2016
0.91
 2,730 0.91 0.95 0.87 0 0 0
11/11/2016
0.91
 10 0.97 0.97 0.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |