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)
06/06/2018
0.77
 0 0.77 0.77 0.77 0 0 0
05/06/2018
0.77
 100 0.77 0.77 0.77 0 0 0
04/06/2018
0.71
 0 0.71 0.71 0.71 0 0 0
01/06/2018
0.71
 2,000 0.71 0.71 0.71 0 0 0
31/05/2018
0.77
 100 0.77 0.77 0.77 0 0 0
30/05/2018
0.71
 9,305 0.71 0.71 0.71 0 0 0
29/05/2018
0.71
 10 0.71 0.71 0.71 0 0 0
28/05/2018
0.71
 3,330 0.71 0.71 0.71 0 0 0
25/05/2018
0.71
 1,100 0.71 0.71 0.71 0 0 0
24/05/2018
0.71
 0 0.71 0.71 0.71 0 0 0
23/05/2018
0.71
 300 0.71 0.71 0.71 0 0 0
22/05/2018
0.71
 100 0.71 0.71 0.71 0 0 0
21/05/2018
0.82
 0 0.82 0.82 0.82 0 0 0
18/05/2018
0.82
 0 0.82 0.82 0.82 0 0 0
17/05/2018
0.82
 0 0.82 0.82 0.82 0 0 0
16/05/2018
0.82
 100 0.82 0.82 0.82 0 0 0
15/05/2018
0.77
 0 0.77 0.77 0.77 0 0 0
14/05/2018
0.77
 2,040 0.77 0.77 0.77 0 0 0
11/05/2018
0.71
 0 0.71 0.71 0.71 0 0 0
10/05/2018
0.71
 0 0.71 0.71 0.71 0 0 0
09/05/2018
0.71
 2,800 0.71 0.71 0.71 0 0 0
08/05/2018
0.71
 100 0.71 0.71 0.71 0 0 0
07/05/2018
0.77
 0 0.77 0.77 0.77 0 0 0
04/05/2018
0.77
 0 0.77 0.77 0.77 0 0 0
03/05/2018
0.77
 0 0.77 0.77 0.77 0 0 0
02/05/2018
0.77
 7,100 0.77 0.77 0.77 0 0 0
27/04/2018
0.82
 0 0.82 0.82 0.82 0 0 0
26/04/2018
0.82
 21,200 0.82 0.82 0.82 0 0 0
24/04/2018
0.82
 0 0.82 0.82 0.82 0 0 0
23/04/2018
0.82
 6,000 0.82 0.82 0.82 0 0 0
20/04/2018
0.77
 100 0.77 0.77 0.77 0 0 0
19/04/2018
0.71
 10,800 0.71 0.71 0.71 0 0 0
18/04/2018
0.77
 200 0.77 0.77 0.77 0 0 0
17/04/2018
0.77
 6,010 0.77 0.77 0.77 0 0 0
16/04/2018
0.71
 0 0.71 0.71 0.71 0 0 0
13/04/2018
0.71
 8,900 0.77 0.77 0.71 0 0 0
12/04/2018
0.77
 0 0.77 0.77 0.77 0 0 0
11/04/2018
0.77
 0 0.77 0.77 0.77 0 0 0
10/04/2018
0.77
 500 0.77 0.77 0.77 0 0 0
09/04/2018
0.77
 5,170 0.77 0.77 0.77 0 0 0
06/04/2018
0.77
 19,500 0.71 0.77 0.71 0 0 0
05/04/2018
0.82
 1,100 0.77 0.82 0.77 0 0 0
04/04/2018
0.77
 19,056 0.77 0.77 0.77 0 0 0
03/04/2018
0.77
 5,100 0.71 0.77 0.71 0 0 0
02/04/2018
0.71
 27,000 0.77 0.77 0.71 0 0 0
30/03/2018
0.77
 24,305 0.77 0.77 0.77 0 0 0
29/03/2018
0.77
 21,644 0.77 0.77 0.77 0 0 0
28/03/2018
0.77
 13,000 0.77 0.77 0.77 0 0 0
27/03/2018
0.77
 700 0.77 0.77 0.77 0 0 0
26/03/2018
0.71
 15,100 0.77 0.77 0.71 0 0 0
23/03/2018
0.77
 10,400 0.77 0.77 0.77 0 0 0
22/03/2018
0.77
 16,200 0.82 0.82 0.77 0 0 0
21/03/2018
0.77
 14,100 0.77 0.77 0.77 0 0 0
20/03/2018
0.77
 0 0.77 0.77 0.77 0 0 0
19/03/2018
0.71
 7,810 0.77 0.77 0.71 0 0 0
16/03/2018
0.71
 100 0.71 0.71 0.71 0 0 0
15/03/2018
0.77
 6,100 0.77 0.77 0.77 0 0 0
14/03/2018
0.77
 1,600 0.77 0.77 0.77 0 0 0
13/03/2018
0.82
 3,751 0.71 0.82 0.71 0 0 0
12/03/2018
0.77
 26,139 0.82 0.82 0.71 0 0 0
09/03/2018
0.82
 1,300 0.77 0.82 0.77 0 0 0
08/03/2018
0.77
 6,800 0.77 0.77 0.77 0 0 0
07/03/2018
0.71
 4,370 0.71 0.71 0.71 0 0 0
06/03/2018
0.71
 10,001 0.71 0.71 0.71 0 0 0
05/03/2018
0.77
 60 0.77 0.77 0.77 0 0 0
02/03/2018
0.77
 13,100 0.82 0.82 0.77 0 0 0
01/03/2018
0.82
 2,076 0.82 0.82 0.82 0 0 0
28/02/2018
0.82
 4,101 0.77 0.82 0.77 0 0 0
27/02/2018
0.77
 22,000 0.77 0.88 0.77 0 0 0
26/02/2018
0.88
 11,400 0.77 0.88 0.71 0 0 0
23/02/2018
0.77
 200 0.77 0.77 0.77 0 0 0
22/02/2018
0.77
 0 0.77 0.77 0.77 0 0 0
21/02/2018
0.77
 0 0.77 0.77 0.77 0 0 0
13/02/2018
0.71
 1,000 0.77 0.77 0.71 0 0 0
12/02/2018
0.71
 1,700 0.71 0.71 0.71 0 0 0
09/02/2018
0.71
 19,000 0.71 0.71 0.71 0 0 0
08/02/2018
0.77
 700 0.66 0.77 0.66 0 0 0
07/02/2018
0.71
 0 0.71 0.71 0.71 0 0 0
06/02/2018
0.71
 1,500 0.71 0.71 0.71 0 0 0
05/02/2018
0.82
 24,530 0.71 0.82 0.71 0 0 0
02/02/2018
0.82
 0 0.82 0.82 0.82 0 0 0
01/02/2018
0.71
 2,300 0.82 0.82 0.71 0 0 0
31/01/2018
0.77
 1,000 0.77 0.77 0.77 0 0 0
30/01/2018
0.71
 110 0.71 0.71 0.71 0 0 0
29/01/2018
0.82
 100 0.82 0.82 0.82 0 0 0
26/01/2018
0.77
 2,083 0.77 0.77 0.77 0 0 0
25/01/2018
0.77
 420 0.77 0.77 0.77 0 0 0
24/01/2018
0.77
 0 0.77 0.77 0.77 0 0 0
23/01/2018
0.77
 5,111 0.77 0.77 0.77 0 100 0.0
22/01/2018
0.77
 39,404 0.71 0.77 0.66 0 0 0
19/01/2018
0.71
 16,500 0.71 0.82 0.71 0 0 0
18/01/2018
0.82
 17,544 0.82 0.82 0.82 0 0 0
17/01/2018
0.93
 500 0.98 0.98 0.93 0 0 0
16/01/2018
0.93
 0 0.93 0.93 0.93 0 0 0
15/01/2018
0.93
 53 0.93 0.93 0.93 0 0 0
12/01/2018
0.93
 100 0.93 0.93 0.93 0 0 0
11/01/2018
0.88
 1,800 0.88 0.88 0.88 0 0 0
10/01/2018
0.88
 116 0.88 0.88 0.88 0 0 0
09/01/2018
0.82
 400 0.82 0.82 0.82 0 0 0
08/01/2018
0.82
 0 0.82 0.82 0.82 0 0 0

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