CTCP Vận tải Biển Vinaship (vna)

14
0.40
(2.94%)
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
(2026-08-19) 		-0.60 -4.23% 24,200 0 0
13.60
17.30
14
2 tháng
(2026-07-20) 		-0.40 -2.86% 55,700 0 0
12
17.30
14
3 tháng
(2026-06-22) 		-0.80 -5.56% 81,400 0 0
12
17.30
14
6 tháng
(2026-03-23) 		-0.13 -0.93% 857,600 0 0
12
20.06
14
12 tháng
(2025-09-23) 		-3.68 -21.30% 1,164,200 0 0
12
20.06
14
24 tháng
(2024-09-30) 		-11.61 -46.05% 3,377,479 0 0
12
26.23
14
36 tháng
(2023-10-04) 		1.89 16.15% 9,041,938 0 0
7.44
26.23
14
60 tháng
(2021-10-14) 		-9.11 -40.11% 54,760,433 -265,290 -11.5
7.44
29
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2018
0.82
 100 0.77 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 0.82 0.82 0.71 0 0 0
18/01/2018
0.82
 17,544 0.93 0.93 0.82 0 0 0
17/01/2018
0.93
 500 0.93 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 0.88 0.93 0.93 0 0 0
11/01/2018
0.88
 1,800 0.88 0.88 0.88 1,800 0 0.0
10/01/2018
0.88
 116 0.82 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
05/01/2018
0.82
 800 0.88 0.88 0.82 0 0 0
04/01/2018
0.88
 4,436 0.88 0.88 0.82 0 0 0
03/01/2018
0.88
 400 0.88 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 0.82 0.88 0.77 0 0 0
28/12/2017
0.82
 2,200 0.88 0.88 0.82 0 0 0
27/12/2017
0.88
 7,020 0.77 0.88 0.82 0 0 0
26/12/2017
0.77
 3,010 0.71 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 0.88 0.88 0.77 0 0 0
21/12/2017
0.88
 12,600 0.88 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 2,200 0 0.0
13/12/2017
0.88
 800 0.93 0.93 0.88 0 0 0
12/12/2017
0.93
 0 0.88 0.93 0.93 0 0 0
11/12/2017
0.88
 1,150 0.88 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 0.88 0.88 0.77 0 0 0
04/12/2017
0.88
 731 0.82 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 0.88 0.88 0.77 0 0 0
28/11/2017
0.88
 4,000 0.82 0.88 0.88 2,000 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 0.77 0.82 0.71 0 0 0
23/11/2017
0.77
 100 0.71 0.77 0.77 0 0 0
22/11/2017
0.71
 1,010 0.82 0.82 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 0.77 0.82 0.82 0 0 0
10/11/2017
0.77
 5,400 0.77 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 0.88 0.88 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 0.82 0.88 0.88 0 0 0
02/11/2017
0.82
 1,400 0.88 0.88 0.82 0 0 0
01/11/2017
0.88
 500 0.77 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 1,700 0 0.0
27/10/2017
0.71
 0 0.82 0.71 0.71 0 0 0
26/10/2017
0.82
 12,944 0.77 0.82 0.66 1,000 0 0.0
25/10/2017
0.77
 1,700 0.88 0.88 0.77 0 0 0
24/10/2017
0.88
 119 0.93 0.93 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 0.98 0.98 0.88 0 0 0
18/10/2017
0.98
 71,470 0.98 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 0.77 0.88 0.77 0 0 0
13/10/2017
0.77
 92,700 0.71 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 0.66 0.66 0.60 0 0 0
04/10/2017
0.66
 600 0.66 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 0.71 0.71 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 0.60 0.66 0.66 0 0 0
13/09/2017
0.60
 38,800 0.66 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

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