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)
16/08/2017
0.71
 17,200 0.71 0.71 0.71 0 0 0
15/08/2017
0.71
 71,800 0.71 0.71 0.66 0 0 0
14/08/2017
0.66
 38,500 0.71 0.77 0.66 0 0 0
11/08/2017
0.71
 4,700 0.71 0.77 0.71 0 0 0
10/08/2017
0.71
 1,300 0.71 0.71 0.71 0 0 0
09/08/2017
0.71
 50,713 0.77 0.77 0.71 0 0 0
08/08/2017
0.71
 50,419 0.71 0.71 0.71 0 0 0
07/08/2017
0.71
 44,700 0.77 0.77 0.66 0 0 0
04/08/2017
0.77
 35,800 0.71 0.77 0.71 0 0 0
03/08/2017
0.71
 74,920 0.66 0.71 0.66 0 0 0
02/08/2017
0.66
 102,700 0.71 0.71 0.66 0 0 0
01/08/2017
0.71
 55,610 0.71 0.71 0.66 0 0 0
31/07/2017
0.71
 30,800 0.71 0.71 0.66 0 0 0
28/07/2017
0.66
 103,440 0.71 0.71 0.66 0 0 0
27/07/2017
0.71
 3,040 0.77 0.77 0.71 0 0 0
26/07/2017
0.71
 30,000 0.71 0.71 0.71 0 0 0
25/07/2017
0.66
 110,232 0.71 0.71 0.66 0 0 0
24/07/2017
0.77
 3,406 0.77 0.77 0.77 0 0 0
21/07/2017
0.71
 48,612 0.71 0.71 0.71 0 0 0
20/07/2017
0.71
 60,304 0.77 0.77 0.71 0 0 0
19/07/2017
0.77
 12,469 0.77 0.82 0.77 0 0 0
18/07/2017
0.82
 660 0.82 0.82 0.82 0 0 0
17/07/2017
0.77
 51,020 0.77 0.77 0.71 0 0 0
14/07/2017
0.88
 85,220 0.82 0.88 0.77 0 0 0
13/07/2017
0.88
 16,100 0.93 0.93 0.77 0 0 0
12/07/2017
0.88
 14,050 0.77 0.88 0.77 0 0 0
11/07/2017
0.82
 4,792 0.77 0.82 0.77 0 0 0
10/07/2017
0.82
 3,596 0.88 0.88 0.82 0 0 0
07/07/2017
0.93
 203,483 0.82 0.93 0.82 0 0 0
06/07/2017
0.93
 5,792 0.82 0.93 0.77 0 0 0
05/07/2017
0.88
 65,250 0.77 0.88 0.77 0 0 0
04/07/2017
0.77
 76,110 0.82 0.82 0.71 0 0 0
03/07/2017
0.88
 16,400 0.82 0.88 0.77 0 0 0
30/06/2017
0.82
 11,376 0.77 0.82 0.77 0 0 0
29/06/2017
0.82
 86,325 0.88 0.88 0.82 0 0 0
28/06/2017
0.88
 80,730 0.98 0.98 0.88 0 0 0
27/06/2017
0.88
 40,800 0.77 0.88 0.71 0 0 0
26/06/2017
0.77
 10,950 0.77 0.77 0.77 0 0 0
23/06/2017
0.71
 17,455 0.71 0.71 0.71 0 0 0
22/06/2017
0.66
 128,880 0.66 0.77 0.66 0 0 0
21/06/2017
0.77
 12,320 0.77 0.77 0.77 0 0 0
20/06/2017
0.88
 117,300 0.88 0.88 0.88 0 0 0
19/06/2017
0.93
 195,000 1.09 1.09 0.93 0 0 0
16/06/2017
1.09
 331,550 1.09 1.09 0.93 0 0 0
15/06/2017
0.98
 146,599 0.88 0.98 0.98 0 0 0
14/06/2017
0.88
 67,200 0.88 0.88 0.88 0 0 0
13/06/2017
0.77
 26,540 0.77 0.77 0.77 0 0 0
12/06/2017
0.71
 34,850 0.66 0.71 0.66 0 0 0
09/06/2017
0.66
 36,960 0.66 0.66 0.66 0 0 0
08/06/2017
0.60
 63,000 0.60 0.60 0.60 0 0 0
07/06/2017
0.60
 96,210 0.60 0.60 0.55 0 0 0
06/06/2017
0.60
 37,260 0.55 0.60 0.55 0 0 0
05/06/2017
0.55
 38,334 0.49 0.60 0.49 0 0 0
02/06/2017
0.60
 34,650 0.55 0.60 0.55 0 0 0
01/06/2017
0.60
 26,528 0.55 0.60 0.55 0 0 0
31/05/2017
0.55
 44,610 0.49 0.55 0.49 0 0 0
30/05/2017
0.55
 66,410 0.49 0.55 0.49 0 0 0
29/05/2017
0.49
 37,179 0.44 0.49 0.44 0 0 0
26/05/2017
0.44
 19,631 0.44 0.44 0.44 0 0 0
25/05/2017
0.44
 64,010 0.49 0.49 0.44 0 0 0
24/05/2017
0.49
 200 0.49 0.49 0.49 0 0 0
23/05/2017
0.44
 8,934 0.44 0.49 0.44 0 0 0
22/05/2017
0.44
 31,429 0.44 0.49 0.44 0 0 0
19/05/2017
0.44
 26,521 0.44 0.49 0.44 0 0 0
18/05/2017
0.44
 24,010 0.44 0.44 0.44 0 0 0
17/05/2017
0.44
 28,940 0.44 0.44 0.44 0 0 0
16/05/2017
0.38
 1,020 0.38 0.38 0.38 0 0 0
15/05/2017
0.44
 11,200 0.49 0.49 0.44 0 0 0
12/05/2017
0.44
 10,420 0.44 0.44 0.44 0 0 0
11/05/2017
0.38
 53,480 0.49 0.49 0.38 0 0 0
10/05/2017
0.44
 3,410 0.44 0.44 0.44 0 0 0
09/05/2017
0.44
 28,500 0.38 0.44 0.38 0 0 0
08/05/2017
0.44
 1,570 0.38 0.44 0.38 0 0 0
05/05/2017
0.44
 29,750 0.44 0.49 0.44 0 0 0
04/05/2017
0.49
 23,240 0.49 0.49 0.49 0 0 0
03/05/2017
0.55
 3,600 0.55 0.55 0.55 0 0 0
28/04/2017
0.49
 0 0.49 0.49 0.49 0 0 0
27/04/2017
0.49
 0 0.49 0.49 0.49 0 0 0
26/04/2017
0.49
 0 0.49 0.49 0.49 0 0 0
25/04/2017
0.49
 0 0.49 0.49 0.49 0 0 0
24/04/2017
0.49
 0 0.53 0.49 0.53 0 0 0
21/04/2017
0.53
 0 0.53 0.53 0.53 100 0 0
20/04/2017
0.53
 81,430 0.49 0.53 0.47 0 0 0
19/04/2017
0.49
 65,400 0.54 0.54 0.49 0 0 0
18/04/2017
0.51
 59,570 0.48 0.51 0.48 0 0 0
17/04/2017
0.48
 57,360 0.45 0.48 0.45 0 0 0
14/04/2017
0.45
 40,790 0.46 0.46 0.44 0 0 0
13/04/2017
0.47
 23,620 0.45 0.47 0.45 0 0 0
12/04/2017
0.47
 14,350 0.43 0.47 0.43 0 0 0
11/04/2017
0.44
 126,300 0.41 0.44 0.41 0 0 0
10/04/2017
0.42
 44,280 0.44 0.44 0.41 0 0 0
07/04/2017
0.44
 189,530 0.45 0.45 0.44 0 0 0
05/04/2017
0.47
 102,280 0.49 0.49 0.47 0 0 0
04/04/2017
0.50
 39,860 0.51 0.51 0.50 0 0 0
03/04/2017
0.52
 48,570 0.52 0.54 0.52 0 0 0
31/03/2017
0.54
 27,330 0.51 0.55 0.51 0 0 0
30/03/2017
0.55
 60,510 0.55 0.55 0.51 0 0 0
29/03/2017
0.55
 82,240 0.55 0.56 0.54 0 0 0
28/03/2017
0.58
 121,660 0.55 0.59 0.53 0 0 0
27/03/2017
0.56
 117,580 0.55 0.60 0.55 0 0 0

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