CTCP Vận tải Biển Vinaship (vna)

22.50
-0.60
(-2.60%)
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
(2024-10-16) 		-3.60 -13.79% 165,400 0 0
22.50
26.10
22.50
2 tháng
(2024-09-16) 		2.90 14.80% 1,697,100 -6,634 -0.1
18.90
27.10
22.50
3 tháng
(2024-08-19) 		2.70 13.64% 2,303,600 -6,645 -0.1
17.10
27.10
22.50
6 tháng
(2024-05-20) 		10.32 84.78% 5,489,700 -6,645 -0.1
12.18
27.10
22.50
12 tháng
(2023-11-21) 		10.56 88.42% 6,266,100 -8,645 -0.2
10.35
27.10
22.50
24 tháng
(2022-11-28) 		6.97 44.89% 8,026,699 -46,545 -1.1
10.35
27.10
22.50
36 tháng
(2021-12-01) 		2.56 12.83% 36,438,595 -251,905 -10.1
10.35
31.18
22.50
60 tháng
(2019-12-12) 		20.44 992.86% 152,869,267 -644,713 -11.3
1.06
31.18
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/09/2015
1.59
 40,700 1.65 1.65 1.59 0 40,670 -0.1
01/09/2015
1.65
 6,020 1.65 1.65 1.59 0 0 0
31/08/2015
1.65
 57,040 1.59 1.65 1.59 0 50,000 -0.1
28/08/2015
1.59
 13,780 1.65 1.65 1.59 0 10,490 -0.0
27/08/2015
1.65
 17,970 1.59 1.65 1.59 0 0 0
26/08/2015
1.59
 26,290 1.53 1.59 1.47 0 0 0
25/08/2015
1.53
 7,760 1.59 1.59 1.53 0 0 0
24/08/2015
1.59
 6,010 1.65 1.65 1.59 0 0 0
21/08/2015
1.65
 28,390 1.65 1.65 1.59 0 0 0
20/08/2015
1.65
 4,420 1.59 1.65 1.59 0 0 0
19/08/2015
1.59
 8,930 1.71 1.71 1.59 0 0 0
18/08/2015
1.71
 11,040 1.65 1.71 1.65 0 0 0
17/08/2015
1.65
 5,000 1.59 1.65 1.65 0 0 0
14/08/2015
1.59
 7,000 1.59 1.65 1.59 0 0 0
13/08/2015
1.59
 23,140 1.71 1.71 1.59 0 0 0
12/08/2015
1.71
 7,490 1.71 1.71 1.65 0 0 0
11/08/2015
1.71
 10 1.65 1.71 1.71 0 0 0
10/08/2015
1.65
 1,340 1.65 1.71 1.59 0 0 0
07/08/2015
1.65
 1,020 1.65 1.65 1.65 0 0 0
06/08/2015
1.65
 10,980 1.71 1.71 1.65 0 0 0
05/08/2015
1.71
 21,180 1.65 1.71 1.65 0 0 0
04/08/2015
1.65
 9,870 1.65 1.65 1.59 0 0 0
03/08/2015
1.65
 3,580 1.65 1.65 1.65 0 0 0
31/07/2015
1.65
 370 1.65 1.65 1.65 0 0 0
30/07/2015
1.65
 69,290 1.65 1.65 1.59 0 0 0
29/07/2015
1.65
 1,010 1.65 1.71 1.65 0 0 0
28/07/2015
1.65
 9,100 1.65 1.65 1.65 0 0 0
27/07/2015
1.65
 25,800 1.71 1.71 1.65 0 0 0
24/07/2015
1.71
 18,040 1.71 1.76 1.65 0 0 0
23/07/2015
1.71
 16,980 1.76 1.76 1.65 0 0 0
22/07/2015
1.76
 23,000 1.76 1.76 1.65 0 0 0
21/07/2015
1.76
 57,030 1.76 1.76 1.71 0 0 0
20/07/2015
1.76
 11,920 1.82 1.82 1.76 0 0 0
17/07/2015
1.82
 160 1.76 1.82 1.82 0 0 0
16/07/2015
1.76
 1,000 1.76 1.76 1.76 0 0 0
15/07/2015
1.76
 15,570 1.71 1.82 1.76 0 7,060 -0.0
14/07/2015
1.71
 34,710 1.82 1.82 1.71 0 8,940 -0.0
13/07/2015
1.82
 32,750 1.88 1.88 1.76 0 0 0
10/07/2015
1.88
 2,040 1.88 1.88 1.82 0 0 0
09/07/2015
1.88
 0 1.88 1.88 1.88 0 0 0
08/07/2015
1.88
 81,710 1.88 1.94 1.82 0 0 0
07/07/2015
1.88
 78,350 1.82 1.94 1.82 0 0 0
06/07/2015
1.82
 8,130 1.88 1.88 1.82 0 0 0
03/07/2015
1.88
 26,340 1.76 1.88 1.82 0 0 0
02/07/2015
1.76
 90 1.88 1.88 1.76 0 0 0
01/07/2015
1.88
 33,560 1.88 1.88 1.76 0 0 0
30/06/2015
1.88
 20 1.76 1.88 1.88 0 0 0
29/06/2015
1.76
 28,310 1.88 1.88 1.76 0 0 0
26/06/2015
1.88
 32,560 1.94 1.94 1.82 0 0 0
25/06/2015
1.94
 4,100 1.94 1.94 1.88 0 0 0
24/06/2015
1.94
 54,760 1.88 1.94 1.88 0 0 0
23/06/2015
1.88
 43,730 1.88 1.88 1.82 0 0 0
22/06/2015
1.88
 35,930 1.94 1.94 1.88 0 0 0
19/06/2015
1.94
 38,380 1.88 1.94 1.82 0 0 0
18/06/2015
1.88
 47,410 1.82 1.88 1.82 0 0 0
17/06/2015
1.82
 25,760 1.88 1.88 1.82 0 0 0
16/06/2015
1.88
 32,710 1.82 1.88 1.82 0 0 0
15/06/2015
1.82
 14,890 1.88 1.88 1.82 0 100 -0.0
12/06/2015
1.88
 560 1.88 1.88 1.88 0 0 0
11/06/2015
1.88
 13,340 1.88 1.88 1.82 0 0 0
10/06/2015
1.88
 41,260 1.94 1.94 1.82 0 0 0
09/06/2015
1.94
 46,470 1.88 1.94 1.88 0 0 0
08/06/2015
1.88
 17,680 1.88 1.94 1.88 0 0 0
05/06/2015
1.88
 6,770 1.94 1.94 1.88 0 0 0
04/06/2015
1.94
 5,010 1.94 1.94 1.88 0 0 0
03/06/2015
1.94
 68,420 1.88 1.94 1.82 0 0 0
02/06/2015
1.88
 27,840 1.88 1.88 1.82 0 0 0
01/06/2015
1.88
 8,410 1.88 1.88 1.82 0 0 0
29/05/2015
1.88
 30,160 1.88 1.94 1.88 0 0 0
28/05/2015
1.88
 35,410 1.94 1.94 1.82 0 0 0
27/05/2015
1.94
 41,460 1.94 1.94 1.82 0 0 0
26/05/2015
1.94
 57,950 2 2 1.88 2,000 0 0.0
25/05/2015
2
 57,500 2 2 1.88 1,000 0 0.0
22/05/2015
2
 27,580 1.94 2 1.88 0 0 0
21/05/2015
1.94
 23,580 1.94 1.94 1.94 0 0 0
20/05/2015
1.94
 83,320 1.94 1.94 1.82 0 0 0
19/05/2015
1.94
 3,610 1.94 1.94 1.88 0 0 0
18/05/2015
1.94
 21,290 1.94 1.94 1.88 0 0 0
15/05/2015
1.94
 175,780 2 2 1.88 500 0 0.0
14/05/2015
2
 13,000 2 2 1.88 0 0 0
13/05/2015
2
 21,490 1.88 2 1.88 0 0 0
12/05/2015
1.88
 59,820 2 2 1.88 0 0 0
11/05/2015
2
 8,480 2 2 2 0 0 0
08/05/2015
2
 7,180 1.94 2 1.88 0 0 0
07/05/2015
1.94
 78,790 2 2 1.88 0 0 0
06/05/2015
2
 22,320 2.12 2.12 2 0 0 0
05/05/2015
2.12
 72,380 2 2.12 1.88 0 0 0
04/05/2015
2
 23,830 2.12 2.12 2 0 0 0
27/04/2015
2.12
 31,100 2.06 2.12 2 0 0 0
24/04/2015
2.06
 148,250 2.18 2.18 2.06 0 0 0
23/04/2015
2.18
 35,780 2.29 2.29 2.18 500 0 0.0
22/04/2015
2.29
 15,970 2.41 2.41 2.29 0 0 0
21/04/2015
2.41
 3,110 2.47 2.47 2.41 0 0 0
20/04/2015
2.47
 43,650 2.47 2.53 2.41 7,700 0 0.0
17/04/2015
2.47
 40,600 2.65 2.65 2.47 0 0 0
16/04/2015
2.65
 146,070 2.53 2.65 2.35 0 0 0
15/04/2015
2.53
 710 2.53 2.53 2.35 0 0 0
14/04/2015
2.53
 58,710 2.53 2.53 2.35 0 0 0
13/04/2015
2.53
 27,880 2.59 2.65 2.53 0 0 0
10/04/2015
2.59
 5,670 2.59 2.59 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |