CTCP Vận tải Biển Vinaship (vna)

14.60
1.60
(12.31%)
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
(2026-09-04) 		-0.50 -3.57% 19,200 0 0
13
14
13
2 tháng
(2026-08-05) 		0 0% 35,900 0 0
13
15.50
13
3 tháng
(2026-07-06) 		-1.48 -9.86% 63,800 0 0
12
15.50
13
6 tháng
(2026-04-07) 		-1.86 -12.11% 834,800 0 0
12
20.06
13
12 tháng
(2025-10-09) 		-3.59 -21% 1,098,100 0 0
12
20.06
13
24 tháng
(2024-10-14) 		-10.31 -43.31% 2,679,751 0 0
12
26.23
13
36 tháng
(2023-10-20) 		1.46 12.15% 8,750,185 0 0
7.44
26.23
13
60 tháng
(2021-11-01) 		-11.23 -45.41% 49,487,428 8,000 0.2
7.44
29
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2018
0.60
 0 0.60 0.60 0.60 0 0 0
24/10/2018
0.60
 0 0.60 0.60 0.60 0 0 0
23/10/2018
0.60
 0 0.60 0.60 0.60 0 0 0
22/10/2018
0.60
 0 0.60 0.60 0.60 0 0 0
19/10/2018
0.60
 37,100 0.60 0.60 0.55 0 0 0
18/10/2018
0.60
 0 0.60 0.60 0.60 0 0 0
17/10/2018
0.60
 0 0.60 0.60 0.60 0 0 0
16/10/2018
0.60
 0 0.60 0.60 0.60 0 0 0
15/10/2018
0.60
 0 0.60 0.60 0.60 0 0 0
12/10/2018
0.60
 6,190 0.60 0.60 0.60 0 0 0
11/10/2018
0.60
 0 0.60 0.60 0.60 0 0 0
10/10/2018
0.60
 0 0.60 0.60 0.60 0 0 0
09/10/2018
0.60
 0 0.60 0.60 0.60 0 0 0
08/10/2018
0.60
 0 0.60 0.60 0.60 0 0 0
05/10/2018
0.60
 125,700 0.60 0.60 0.60 0 0 0
04/10/2018
0.66
 0 0.66 0.66 0.66 0 0 0
03/10/2018
0.66
 0 0.66 0.66 0.66 0 0 0
02/10/2018
0.66
 0 0.66 0.66 0.66 0 0 0
01/10/2018
0.66
 0 0.66 0.66 0.66 0 0 0
28/09/2018
0.66
 0 0.66 0.66 0.66 0 0 0
27/09/2018
0.66
 0 0.66 0.66 0.66 0 0 0
26/09/2018
0.66
 0 0.66 0.66 0.66 0 0 0
25/09/2018
0.66
 0 0.66 0.66 0.66 0 0 0
24/09/2018
0.66
 0 0.66 0.66 0.66 0 0 0
21/09/2018
0.66
 6,400 0.60 0.66 0.60 0 0 0
20/09/2018
0.60
 0 0.60 0.60 0.60 0 0 0
19/09/2018
0.60
 0 0.60 0.60 0.60 0 0 0
18/09/2018
0.60
 0 0.60 0.60 0.60 0 0 0
17/09/2018
0.60
 0 0.60 0.60 0.60 0 0 0
14/09/2018
0.60
 32,600 0.66 0.66 0.60 0 0 0
13/09/2018
0.66
 0 0.66 0.66 0.66 0 0 0
12/09/2018
0.66
 0 0.66 0.66 0.66 0 0 0
11/09/2018
0.66
 0 0.66 0.66 0.66 0 0 0
10/09/2018
0.66
 0 0.66 0.66 0.66 0 0 0
07/09/2018
0.71
 11,300 0.66 0.71 0.66 0 0 0
06/09/2018
0.71
 0 0.71 0.71 0.71 0 0 0
05/09/2018
0.71
 0 0.71 0.71 0.71 0 0 0
04/09/2018
0.71
 0 0.71 0.71 0.71 0 0 0
31/08/2018
0.77
 13,300 0.71 0.77 0.66 0 0 0
30/08/2018
0.71
 0 0.71 0.71 0.71 0 0 0
29/08/2018
0.71
 0 0.71 0.71 0.71 0 0 0
28/08/2018
0.71
 0 0.71 0.71 0.71 0 0 0
27/08/2018
0.71
 0 0.71 0.71 0.71 0 0 0
24/08/2018
0.71
 0 0.71 0.71 0.71 0 0 0
23/08/2018
0.71
 0 0.71 0.71 0.71 0 0 0
22/08/2018
0.71
 400 0.71 0.71 0.71 0 0 0
21/08/2018
0.66
 400 0.66 0.66 0.66 0 0 0
20/08/2018
0.66
 200 0.55 0.66 0.55 0 0 0
17/08/2018
0.60
 100 0.60 0.60 0.60 0 0 0
16/08/2018
0.60
 300 0.60 0.71 0.60 0 0 0
15/08/2018
0.66
 0 0.66 0.66 0.66 0 0 0
14/08/2018
0.66
 0 0.71 0.66 0.66 0 0 0
13/08/2018
0.71
 400 0.66 0.71 0.66 0 0 0
10/08/2018
0.66
 0 0.66 0.66 0.66 0 0 0
09/08/2018
0.66
 3,200 0.66 0.66 0.66 0 0 0
08/08/2018
0.77
 0 0.77 0.77 0.77 0 0 0
07/08/2018
0.77
 0 0.77 0.77 0.77 0 0 0
06/08/2018
0.77
 100 0.77 0.77 0.77 0 0 0
03/08/2018
0.71
 700 0.71 0.71 0.71 0 0 0
02/08/2018
0.82
 0 0.82 0.82 0.82 0 0 0
01/08/2018
0.82
 0 0.82 0.82 0.82 0 0 0
31/07/2018
0.82
 0 0.82 0.82 0.82 0 0 0
30/07/2018
0.82
 0 0.82 0.82 0.82 0 0 0
27/07/2018
0.82
 100 0.82 0.82 0.82 0 0 0
26/07/2018
0.77
 100 0.77 0.77 0.77 0 0 0
25/07/2018
0.71
 310 0.71 0.71 0.71 0 0 0
24/07/2018
0.71
 0 0.71 0.71 0.71 0 0 0
23/07/2018
0.71
 4,400 0.71 0.71 0.71 0 0 0
20/07/2018
0.66
 100 0.66 0.66 0.66 0 0 0
19/07/2018
0.60
 500 0.60 0.60 0.60 0 0 0
18/07/2018
0.71
 2,159 0.60 0.71 0.60 0 0 0
17/07/2018
0.66
 0 0.66 0.66 0.66 0 0 0
16/07/2018
0.66
 0 0.66 0.66 0.66 0 0 0
13/07/2018
0.66
 0 0.66 0.66 0.66 0 0 0
12/07/2018
0.71
 200 0.60 0.71 0.60 0 0 0
11/07/2018
0.66
 0 0.66 0.66 0.66 0 0 0
10/07/2018
0.66
 0 0.66 0.66 0.66 0 0 0
09/07/2018
0.66
 100 0.66 0.66 0.66 0 0 0
06/07/2018
0.71
 1,200 0.60 0.71 0.60 0 0 0
05/07/2018
0.66
 5,700 0.66 0.66 0.66 0 0 0
04/07/2018
0.71
 0 0.71 0.71 0.71 0 0 0
03/07/2018
0.71
 11 0.71 0.71 0.71 0 0 0
02/07/2018
0.71
 0 0.71 0.71 0.71 0 0 0
29/06/2018
0.71
 4,200 0.71 0.71 0.71 0 0 0
28/06/2018
0.71
 10 0.71 0.71 0.71 0 0 0
27/06/2018
0.71
 2,000 0.71 0.71 0.71 0 0 0
26/06/2018
0.71
 0 0.71 0.71 0.71 0 0 0
25/06/2018
0.71
 0 0.71 0.71 0.71 0 0 0
22/06/2018
0.71
 0 0.71 0.71 0.71 0 0 0
21/06/2018
0.71
 0 0.71 0.71 0.71 0 0 0
20/06/2018
0.71
 0 0.71 0.71 0.71 0 0 0
19/06/2018
0.71
 1,400 0.71 0.71 0.71 0 0 0
18/06/2018
0.71
 4,900 0.71 0.71 0.71 0 0 0
15/06/2018
0.77
 0 0.77 0.77 0.77 0 0 0
14/06/2018
0.77
 100 0.77 0.77 0.77 0 0 0
13/06/2018
0.71
 200 0.71 0.71 0.71 0 0 0
12/06/2018
0.82
 0 0.82 0.82 0.82 0 0 0
11/06/2018
0.82
 0 0.82 0.82 0.82 0 0 0
08/06/2018
0.82
 0 0.82 0.82 0.82 0 0 0
07/06/2018
0.82
 110 0.82 0.82 0.82 0 0 0

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