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)
12/12/2017
0.97
 0 0.91 0.97 0.97 0 0 0
11/12/2017
0.91
 1,150 0.91 1.03 0.91 0 0 0
08/12/2017
0.91
 5,800 0.85 0.91 0.85 0 0 0
07/12/2017
0.85
 700 0.85 0.85 0.85 0 0 0
06/12/2017
0.85
 3,500 0.85 0.85 0.85 0 0 0
05/12/2017
0.85
 2,539 0.91 0.91 0.80 0 0 0
04/12/2017
0.91
 731 0.85 0.91 0.74 0 0 0
01/12/2017
0.85
 1,810 0.80 0.85 0.80 0 0 0
30/11/2017
0.80
 0 0.80 0.80 0.80 0 0 0
29/11/2017
0.80
 2,800 0.91 0.91 0.80 0 0 0
28/11/2017
0.91
 4,000 0.85 0.91 0.91 2,000 0 0.0
27/11/2017
0.85
 1,000 0.85 0.85 0.85 0 0 0
24/11/2017
0.85
 3,200 0.80 0.85 0.74 0 0 0
23/11/2017
0.80
 100 0.74 0.80 0.80 0 0 0
22/11/2017
0.74
 1,010 0.85 0.85 0.74 0 0 0
21/11/2017
0.85
 0 0.85 0.85 0.85 0 0 0
20/11/2017
0.85
 0 0.85 0.85 0.85 0 0 0
17/11/2017
0.85
 0 0.85 0.85 0.85 0 0 0
16/11/2017
0.85
 0 0.85 0.85 0.85 0 0 0
15/11/2017
0.85
 0 0.85 0.85 0.85 0 0 0
14/11/2017
0.85
 0 0.85 0.85 0.85 0 0 0
13/11/2017
0.85
 1,500 0.80 0.85 0.85 0 0 0
10/11/2017
0.80
 5,400 0.80 0.91 0.80 0 0 0
09/11/2017
0.80
 800 0.80 0.80 0.80 0 0 0
08/11/2017
0.80
 1,000 0.91 0.91 0.80 0 0 0
07/11/2017
0.91
 0 0.91 0.91 0.91 0 0 0
06/11/2017
0.91
 300 0.91 0.91 0.91 0 0 0
03/11/2017
0.91
 100 0.85 0.91 0.91 0 0 0
02/11/2017
0.85
 1,400 0.91 0.91 0.85 0 0 0
01/11/2017
0.91
 500 0.80 0.91 0.91 0 0 0
31/10/2017
0.80
 14,000 0.80 0.80 0.80 0 0 0
30/10/2017
0.80
 6,900 0.74 0.80 0.74 1,700 0 0.0
27/10/2017
0.74
 0 0.85 0.74 0.74 0 0 0
26/10/2017
0.85
 12,944 0.80 0.85 0.68 1,000 0 0.0
25/10/2017
0.80
 1,700 0.91 0.91 0.80 0 0 0
24/10/2017
0.91
 119 0.97 0.97 0.91 0 0 0
23/10/2017
0.97
 99,400 0.97 0.97 0.91 0 0 0
20/10/2017
0.97
 69,000 0.91 0.97 0.91 0 0 0
19/10/2017
0.91
 100 1.03 1.03 0.91 0 0 0
18/10/2017
1.03
 71,470 1.03 1.14 1.03 0 0 0
17/10/2017
1.03
 192,300 0.91 1.03 0.97 0 0 0
16/10/2017
0.91
 52,738 0.80 0.91 0.80 0 0 0
13/10/2017
0.80
 92,700 0.74 0.80 0.80 0 0 0
12/10/2017
0.74
 6,210 0.74 0.74 0.74 0 0 0
11/10/2017
0.74
 30,411 0.74 0.80 0.74 0 0 0
10/10/2017
0.74
 89,900 0.68 0.74 0.68 0 0 0
09/10/2017
0.68
 0 0.68 0.68 0.68 0 0 0
06/10/2017
0.68
 14,042 0.68 0.68 0.68 0 0 0
05/10/2017
0.68
 18,800 0.68 0.68 0.63 0 0 0
04/10/2017
0.68
 600 0.68 0.68 0.63 0 0 0
03/10/2017
0.68
 120 0.68 0.68 0.68 0 0 0
02/10/2017
0.68
 32,400 0.68 0.68 0.63 0 0 0
29/09/2017
0.68
 46,334 0.68 0.68 0.68 0 0 0
28/09/2017
0.68
 2,210 0.68 0.68 0.68 0 0 0
27/09/2017
0.68
 1,200 0.68 0.68 0.68 0 0 0
26/09/2017
0.68
 3,030 0.68 0.74 0.68 0 0 0
25/09/2017
0.68
 21,300 0.68 0.68 0.63 0 0 0
22/09/2017
0.68
 1,200 0.68 0.68 0.68 0 0 0
21/09/2017
0.68
 19,000 0.68 0.68 0.68 0 0 0
20/09/2017
0.68
 12,600 0.68 0.68 0.68 0 0 0
19/09/2017
0.68
 16,900 0.74 0.74 0.68 0 0 0
18/09/2017
0.74
 3,723 0.68 0.74 0.68 0 0 0
15/09/2017
0.68
 6,000 0.68 0.68 0.68 0 0 0
14/09/2017
0.68
 20,600 0.63 0.68 0.68 0 0 0
13/09/2017
0.63
 38,800 0.68 0.74 0.63 0 0 0
12/09/2017
0.68
 16,800 0.68 0.68 0.68 0 0 0
11/09/2017
0.68
 20,766 0.68 0.68 0.68 0 0 0
08/09/2017
0.68
 1,724 0.68 0.68 0.68 0 0 0
07/09/2017
0.68
 200 0.74 0.74 0.68 0 0 0
06/09/2017
0.74
 120 0.68 0.74 0.74 0 0 0
05/09/2017
0.68
 7,120 0.68 0.68 0.68 0 0 0
01/09/2017
0.68
 6,230 0.74 0.74 0.68 0 0 0
31/08/2017
0.74
 5,100 0.74 0.74 0.68 0 0 0
30/08/2017
0.74
 6,000 0.74 0.74 0.74 6,000 0 0.0
29/08/2017
0.74
 3,800 0.68 0.74 0.68 0 0 0
28/08/2017
0.68
 2,513 0.74 0.74 0.68 0 0 0
25/08/2017
0.74
 10,700 0.74 0.74 0.74 0 0 0
24/08/2017
0.74
 9,700 0.68 0.74 0.68 0 0 0
23/08/2017
0.68
 23,600 0.74 0.74 0.68 0 0 0
22/08/2017
0.74
 11,900 0.68 0.74 0.68 0 0 0
21/08/2017
0.68
 10,013 0.74 0.74 0.68 0 0 0
18/08/2017
0.74
 6,100 0.68 0.74 0.68 0 0 0
17/08/2017
0.68
 11,300 0.74 0.74 0.68 0 0 0
16/08/2017
0.74
 17,200 0.74 0.74 0.74 0 0 0
15/08/2017
0.74
 71,800 0.68 0.74 0.68 0 0 0
14/08/2017
0.68
 38,500 0.74 0.80 0.68 0 0 0
11/08/2017
0.74
 4,700 0.74 0.80 0.74 0 0 0
10/08/2017
0.74
 1,300 0.74 0.74 0.74 0 0 0
09/08/2017
0.74
 50,713 0.74 0.80 0.74 0 0 0
08/08/2017
0.74
 50,419 0.74 0.74 0.74 0 0 0
07/08/2017
0.74
 44,700 0.80 0.80 0.68 0 0 0
04/08/2017
0.80
 35,800 0.74 0.80 0.74 0 0 0
03/08/2017
0.74
 74,920 0.68 0.74 0.68 0 0 0
02/08/2017
0.68
 102,700 0.74 0.74 0.68 0 0 0
01/08/2017
0.74
 55,610 0.74 0.74 0.68 0 0 0
31/07/2017
0.74
 30,800 0.68 0.74 0.68 0 0 0
28/07/2017
0.68
 103,440 0.74 0.74 0.68 0 0 0
27/07/2017
0.74
 3,040 0.74 0.80 0.74 0 0 0
26/07/2017
0.74
 30,000 0.68 0.74 0.74 0 0 0
25/07/2017
0.68
 110,232 0.80 0.80 0.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |