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)
24/03/2017
0.59
 161,520 0.65 0.65 0.59 0 0 0
23/03/2017
0.63
 24,130 0.60 0.65 0.60 0 0 0
22/03/2017
0.62
 17,910 0.60 0.63 0.60 0 0 0
21/03/2017
0.63
 14,090 0.67 0.67 0.62 0 0 0
20/03/2017
0.67
 1,080 0.63 0.67 0.61 0 0 0
17/03/2017
0.65
 15,180 0.63 0.65 0.63 0 0 0
16/03/2017
0.65
 3,290 0.64 0.65 0.64 0 0 0
15/03/2017
0.64
 6,040 0.64 0.67 0.64 0 0 0
14/03/2017
0.64
 30,080 0.63 0.64 0.63 0 0 0
13/03/2017
0.67
 1,130 0.66 0.67 0.65 0 0 0
10/03/2017
0.67
 9,700 0.65 0.67 0.65 0 0 0
09/03/2017
0.65
 7,390 0.64 0.65 0.60 0 0 0
08/03/2017
0.64
 8,580 0.62 0.66 0.62 0 0 0
07/03/2017
0.66
 8,950 0.68 0.68 0.64 0 0 0
06/03/2017
0.67
 54,330 0.67 0.68 0.63 0 0 0
03/03/2017
0.67
 3,420 0.68 0.68 0.66 0 0 0
02/03/2017
0.67
 11,450 0.61 0.68 0.61 0 0 0
01/03/2017
0.64
 3,520 0.67 0.67 0.63 0 0 0
28/02/2017
0.67
 170 0.67 0.67 0.67 0 0 0
27/02/2017
0.65
 65,430 0.65 0.69 0.65 0 0 0
24/02/2017
0.69
 6,240 0.74 0.74 0.69 0 0 0
23/02/2017
0.74
 4,430 0.74 0.74 0.73 0 0 0
22/02/2017
0.74
 33,910 0.74 0.74 0.70 0 0 0
21/02/2017
0.74
 9,610 0.74 0.74 0.69 0 0 0
20/02/2017
0.74
 34,540 0.73 0.74 0.69 0 0 0
17/02/2017
0.74
 40,840 0.71 0.74 0.70 0 0 0
16/02/2017
0.75
 37,570 0.75 0.76 0.74 0 0 0
15/02/2017
0.71
 251,050 0.70 0.74 0.69 0 0 0
14/02/2017
0.74
 251,290 0.80 0.80 0.74 0 0 0
13/02/2017
0.80
 81,280 0.70 0.80 0.70 0 0 0
10/02/2017
0.75
 343,660 0.80 0.80 0.75 0 0 0
09/02/2017
0.80
 70,600 0.88 0.88 0.80 0 0 0
08/02/2017
0.86
 18,090 0.89 0.89 0.85 0 0 0
07/02/2017
0.89
 110 0.82 0.90 0.82 0 0 0
06/02/2017
0.85
 53,940 0.86 0.86 0.85 0 0 0
03/02/2017
0.91
 0 0.91 0.91 0.91 0 0 0
02/02/2017
0.91
 25,120 0.86 0.91 0.86 0 0 0
25/01/2017
0.92
 23,630 0.83 0.92 0.82 0 0 0
24/01/2017
0.86
 44,310 0.86 0.86 0.86 0 0 0
23/01/2017
0.92
 106,890 0.87 0.92 0.87 0 0 0
20/01/2017
0.93
 1,710 0.93 0.93 0.93 0 0 0
19/01/2017
0.98
 1,510 0.98 1.02 0.98 0 0 0
18/01/2017
1.02
 2,140 1.08 1.08 1.02 0 0 0
17/01/2017
1.09
 100 1.09 1.09 1.09 0 0 0
16/01/2017
1.09
 1,040 1.04 1.09 1.04 0 0 0
13/01/2017
1.04
 29,910 1.01 1.04 0.98 0 0 0
12/01/2017
0.98
 0 0.98 0.98 0.98 0 0 0
11/01/2017
0.98
 1,300 0.98 0.98 0.92 0 0 0
10/01/2017
0.98
 1,030 0.97 0.98 0.90 0 0 0
09/01/2017
0.97
 400 0.87 0.97 0.87 0 0 0
06/01/2017
0.93
 10 0.93 0.93 0.93 0 0 0
05/01/2017
0.89
 2,120 0.93 0.93 0.88 0 0 0
04/01/2017
0.93
 12,020 0.93 0.93 0.88 0 0 0
03/01/2017
0.88
 37,380 0.98 0.98 0.88 0 0 0
30/12/2016
0.92
 510 0.86 0.92 0.86 0 0 0
29/12/2016
0.92
 5,810 0.92 0.93 0.92 0 0 0
28/12/2016
0.98
 1,100 0.86 0.98 0.86 0 0 0
27/12/2016
0.92
 50 0.92 0.92 0.92 0 0 0
26/12/2016
0.88
 410 0.88 0.88 0.88 0 0 0
23/12/2016
0.88
 4,000 0.88 0.88 0.88 0 0 0
22/12/2016
0.94
 230 0.92 0.94 0.86 0 0 0
21/12/2016
0.92
 200 0.90 0.96 0.85 0 0 0
20/12/2016
0.90
 50,350 0.80 0.90 0.79 0 0 0
19/12/2016
0.84
 250 0.84 0.84 0.84 0 0 0
16/12/2016
0.90
 3,010 0.82 0.90 0.82 0 0 0
15/12/2016
0.85
 170 0.87 0.87 0.85 0 0 0
14/12/2016
0.87
 26,070 0.80 0.87 0.80 0 0 0
13/12/2016
0.82
 20,100 0.83 0.83 0.82 0 0 0
12/12/2016
0.87
 610 0.82 0.87 0.82 0 0 0
09/12/2016
0.88
 50 0.88 0.88 0.88 0 0 0
08/12/2016
0.86
 1,040 0.85 0.86 0.85 0 0 0
07/12/2016
0.82
 30,000 0.82 0.82 0.82 0 0 0
06/12/2016
0.82
 22,580 0.82 0.88 0.82 0 0 0
05/12/2016
0.82
 12,600 0.88 0.88 0.82 0 0 0
02/12/2016
0.82
 29,240 0.82 0.82 0.82 0 0 0
01/12/2016
0.82
 30,000 0.88 0.88 0.82 0 0 0
30/11/2016
0.88
 12,270 0.88 0.88 0.88 0 0 0
29/11/2016
0.88
 240 0.88 0.88 0.88 0 0 0
28/11/2016
0.84
 5,140 0.84 0.84 0.84 0 0 0
25/11/2016
0.90
 190 0.82 0.90 0.82 0 0 0
24/11/2016
0.87
 20 0.87 0.87 0.87 0 0 0
23/11/2016
0.93
 20 0.93 0.93 0.93 0 0 0
22/11/2016
0.93
 9,290 0.90 0.93 0.82 0 0 0
21/11/2016
0.88
 0 0.88 0.88 0.88 0 0 0
18/11/2016
0.88
 3,910 0.88 0.88 0.88 0 0 0
17/11/2016
0.89
 10 0.89 0.89 0.89 0 0 0
16/11/2016
0.85
 9,520 0.80 0.85 0.79 0 0 0
15/11/2016
0.80
 11,850 0.82 0.82 0.79 0 0 0
14/11/2016
0.85
 2,730 0.88 0.89 0.81 0 0 0
11/11/2016
0.84
 10 0.84 0.84 0.84 0 0 0
10/11/2016
0.90
 0 0.90 0.90 0.90 0 0 0
09/11/2016
0.90
 26,110 0.86 0.90 0.86 0 0 0
08/11/2016
0.92
 7,770 0.92 0.92 0.87 0 0 0
07/11/2016
0.93
 260 0.88 0.93 0.88 0 0 0
04/11/2016
0.94
 3,000 0.88 0.94 0.88 0 0 0
03/11/2016
0.94
 7,750 0.88 0.94 0.84 0 0 0
02/11/2016
0.90
 4,000 0.90 0.90 0.90 0 0 0
01/11/2016
0.96
 1,000 0.96 0.96 0.96 0 0 0
31/10/2016
0.96
 40,270 0.95 0.96 0.89 0 0 0
28/10/2016
0.95
 18,910 0.92 0.95 0.92 0 0 0

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