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)
05/01/2018
0.82
 800 0.82 0.82 0.82 0 0 0
04/01/2018
0.88
 4,436 0.82 0.88 0.82 0 0 0
03/01/2018
0.88
 400 0.93 0.93 0.88 0 0 0
02/01/2018
0.88
 103,200 0.88 0.88 0.88 0 0 0
29/12/2017
0.88
 9,500 0.77 0.88 0.77 0 0 0
28/12/2017
0.82
 2,200 0.82 0.82 0.82 0 0 0
27/12/2017
0.88
 7,020 0.82 0.88 0.82 0 0 0
26/12/2017
0.77
 3,010 0.77 0.77 0.77 0 0 0
25/12/2017
0.71
 14,930 0.77 0.77 0.71 0 0 0
22/12/2017
0.77
 4,605 0.77 0.77 0.77 0 0 0
21/12/2017
0.88
 12,600 0.82 0.93 0.77 0 0 0
20/12/2017
0.88
 6,730 0.88 0.88 0.88 0 0 0
19/12/2017
0.88
 0 0.88 0.88 0.88 0 0 0
18/12/2017
0.88
 0 0.88 0.88 0.88 0 0 0
15/12/2017
0.88
 15,500 0.93 0.93 0.88 0 0 0
14/12/2017
0.93
 3,500 0.88 0.93 0.88 0 0 0
13/12/2017
0.88
 800 0.93 0.93 0.88 0 0 0
12/12/2017
0.93
 0 0.93 0.93 0.93 0 0 0
11/12/2017
0.88
 1,150 0.98 0.98 0.88 0 0 0
08/12/2017
0.88
 5,800 0.82 0.88 0.82 0 0 0
07/12/2017
0.82
 700 0.82 0.82 0.82 0 0 0
06/12/2017
0.82
 3,500 0.82 0.82 0.82 0 0 0
05/12/2017
0.82
 2,539 0.77 0.82 0.77 0 0 0
04/12/2017
0.88
 731 0.71 0.88 0.71 0 0 0
01/12/2017
0.82
 1,810 0.77 0.82 0.77 0 0 0
30/11/2017
0.77
 0 0.77 0.77 0.77 0 0 0
29/11/2017
0.77
 2,800 0.82 0.82 0.77 0 0 0
28/11/2017
0.88
 4,000 0.88 0.88 0.88 0 0 0
27/11/2017
0.82
 1,000 0.82 0.82 0.82 0 0 0
24/11/2017
0.82
 3,200 0.71 0.82 0.71 0 0 0
23/11/2017
0.77
 100 0.77 0.77 0.77 0 0 0
22/11/2017
0.71
 1,010 0.71 0.71 0.71 0 0 0
21/11/2017
0.82
 0 0.82 0.82 0.82 0 0 0
20/11/2017
0.82
 0 0.82 0.82 0.82 0 0 0
17/11/2017
0.82
 0 0.82 0.82 0.82 0 0 0
16/11/2017
0.82
 0 0.82 0.82 0.82 0 0 0
15/11/2017
0.82
 0 0.82 0.82 0.82 0 0 0
14/11/2017
0.82
 0 0.82 0.82 0.82 0 0 0
13/11/2017
0.82
 1,500 0.82 0.82 0.82 0 0 0
10/11/2017
0.77
 5,400 0.88 0.88 0.77 0 0 0
09/11/2017
0.77
 800 0.77 0.77 0.77 0 0 0
08/11/2017
0.77
 1,000 0.77 0.77 0.77 0 0 0
07/11/2017
0.88
 0 0.88 0.88 0.88 0 0 0
06/11/2017
0.88
 300 0.88 0.88 0.88 0 0 0
03/11/2017
0.88
 100 0.88 0.88 0.88 0 0 0
02/11/2017
0.82
 1,400 0.82 0.82 0.82 0 0 0
01/11/2017
0.88
 500 0.88 0.88 0.88 0 0 0
31/10/2017
0.77
 14,000 0.77 0.77 0.77 0 0 0
30/10/2017
0.77
 6,900 0.71 0.77 0.71 0 0 0
27/10/2017
0.71
 0 0.71 0.71 0.71 0 0 0
26/10/2017
0.82
 12,944 0.66 0.82 0.66 0 0 0
25/10/2017
0.77
 1,700 0.77 0.77 0.77 0 0 0
24/10/2017
0.88
 119 0.88 0.88 0.88 0 0 0
23/10/2017
0.93
 99,400 0.93 0.93 0.88 0 0 0
20/10/2017
0.93
 69,000 0.88 0.93 0.88 0 0 0
19/10/2017
0.88
 100 0.88 0.88 0.88 0 0 0
18/10/2017
0.98
 71,470 1.09 1.09 0.98 0 0 0
17/10/2017
0.98
 192,300 0.88 0.98 0.93 0 0 0
16/10/2017
0.88
 52,738 0.82 0.88 0.77 0 0 0
13/10/2017
0.77
 92,700 0.77 0.77 0.77 0 0 0
12/10/2017
0.71
 6,210 0.71 0.71 0.71 0 0 0
11/10/2017
0.71
 30,411 0.71 0.77 0.71 0 0 0
10/10/2017
0.71
 89,900 0.66 0.71 0.66 0 0 0
09/10/2017
0.66
 0 0.66 0.66 0.66 0 0 0
06/10/2017
0.66
 14,042 0.66 0.66 0.66 0 0 0
05/10/2017
0.66
 18,800 0.60 0.66 0.60 0 0 0
04/10/2017
0.66
 600 0.60 0.66 0.60 0 0 0
03/10/2017
0.66
 120 0.66 0.66 0.66 0 0 0
02/10/2017
0.66
 32,400 0.66 0.66 0.60 0 0 0
29/09/2017
0.66
 46,334 0.66 0.66 0.66 0 0 0
28/09/2017
0.66
 2,210 0.66 0.66 0.66 0 0 0
27/09/2017
0.66
 1,200 0.66 0.66 0.66 0 0 0
26/09/2017
0.66
 3,030 0.66 0.71 0.66 0 0 0
25/09/2017
0.66
 21,300 0.66 0.66 0.60 0 0 0
22/09/2017
0.66
 1,200 0.66 0.66 0.66 0 0 0
21/09/2017
0.66
 19,000 0.66 0.66 0.66 0 0 0
20/09/2017
0.66
 12,600 0.66 0.66 0.66 0 0 0
19/09/2017
0.66
 16,900 0.66 0.66 0.66 0 0 0
18/09/2017
0.71
 3,723 0.66 0.71 0.66 0 0 0
15/09/2017
0.66
 6,000 0.66 0.66 0.66 0 0 0
14/09/2017
0.66
 20,600 0.66 0.66 0.66 0 0 0
13/09/2017
0.60
 38,800 0.71 0.71 0.60 0 0 0
12/09/2017
0.66
 16,800 0.66 0.66 0.66 0 0 0
11/09/2017
0.66
 20,766 0.66 0.66 0.66 0 0 0
08/09/2017
0.66
 1,724 0.66 0.66 0.66 0 0 0
07/09/2017
0.66
 200 0.66 0.66 0.66 0 0 0
06/09/2017
0.71
 120 0.66 0.71 0.71 0 0 0
05/09/2017
0.66
 7,120 0.66 0.66 0.66 0 0 0
01/09/2017
0.66
 6,230 0.66 0.66 0.66 0 0 0
31/08/2017
0.71
 5,100 0.66 0.71 0.66 0 0 0
30/08/2017
0.71
 6,000 0.71 0.71 0.71 0 0 0
29/08/2017
0.71
 3,800 0.66 0.71 0.66 0 0 0
28/08/2017
0.66
 2,513 0.71 0.71 0.66 0 0 0
25/08/2017
0.71
 10,700 0.71 0.71 0.71 0 0 0
24/08/2017
0.71
 9,700 0.71 0.71 0.66 0 0 0
23/08/2017
0.66
 23,600 0.66 0.71 0.66 0 0 0
22/08/2017
0.71
 11,900 0.66 0.71 0.66 0 0 0
21/08/2017
0.66
 10,013 0.66 0.66 0.66 0 0 0
18/08/2017
0.71
 6,100 0.66 0.71 0.66 0 0 0
17/08/2017
0.66
 11,300 0.71 0.71 0.66 0 0 0

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