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)
27/10/2016
0.98
 0 0.98 0.98 0.98 0 0 0
26/10/2016
0.98
 50 0.98 0.98 0.98 0 0 0
25/10/2016
0.98
 9,280 0.92 0.98 0.92 0 0 0
24/10/2016
0.98
 5,670 0.96 0.98 0.96 0 0 0
21/10/2016
1.03
 0 1.03 1.03 1.03 0 0 0
20/10/2016
1.03
 1,350 0.98 1.03 0.96 0 0 0
19/10/2016
0.98
 320 0.98 0.98 0.98 0 0 0
18/10/2016
0.95
 8,270 0.99 0.99 0.94 0 0 0
17/10/2016
1.01
 260 0.99 1.01 0.98 0 0 0
14/10/2016
0.98
 7,820 1.04 1.04 0.97 0 0 0
13/10/2016
1.04
 390 1.04 1.04 1.04 0 0 0
12/10/2016
0.98
 120 0.98 0.98 0.98 0 0 0
11/10/2016
0.96
 44,930 0.96 0.96 0.96 0 0 0
10/10/2016
1.03
 500 1.03 1.03 0.98 0 0 0
07/10/2016
1.03
 1,530 1.09 1.09 1.02 0 0 0
06/10/2016
1.09
 60 1.09 1.09 1.09 0 0 0
05/10/2016
1.09
 190 1.09 1.09 1.09 0 0 0
04/10/2016
1.09
 16,010 1.02 1.09 1.02 0 0 0
03/10/2016
1.02
 10 1.02 1.02 1.02 0 0 0
30/09/2016
0.96
 5,610 1.08 1.08 0.96 0 0 0
29/09/2016
1.02
 14,580 1.14 1.14 1.02 0 0 0
28/09/2016
1.09
 210 1.20 1.20 1.09 0 0 0
27/09/2016
1.14
 10,190 1.07 1.14 1.07 0 0 0
26/09/2016
1.14
 48,770 1.01 1.14 1.01 0 0 0
23/09/2016
1.07
 80 1.07 1.07 1.07 0 0 0
22/09/2016
1.15
 2,250 1.09 1.15 1.09 0 0 0
21/09/2016
1.15
 60 1.09 1.15 1.09 0 0 0
20/09/2016
1.09
 20 1.04 1.09 1.04 0 0 0
19/09/2016
1.04
 520 1.09 1.09 1.04 0 0 0
16/09/2016
1.09
 0 1.09 1.09 1.09 0 0 0
15/09/2016
1.09
 23,090 1.04 1.09 1.04 0 0 0
14/09/2016
1.04
 103,130 1.09 1.09 1.04 0 0 0
13/09/2016
1.09
 20 1.08 1.09 1.08 0 0 0
12/09/2016
1.15
 30 1.09 1.15 1.09 0 0 0
09/09/2016
1.09
 7,430 1.04 1.09 1.04 0 0 0
08/09/2016
1.04
 4,020 1.09 1.09 1.04 0 0 0
07/09/2016
1.09
 36,460 1.09 1.09 1.10 0 0 0
06/09/2016
1.15
 110 1.20 1.20 1.15 0 0 0
05/09/2016
1.20
 0 1.20 1.20 1.20 0 0 0
01/09/2016
1.20
 10,810 1.20 1.20 1.09 0 0 0
31/08/2016
1.15
 950 1.09 1.15 1.09 0 0 0
30/08/2016
1.09
 15,570 1.20 1.20 1.09 0 0 0
29/08/2016
1.15
 55,630 1.09 1.15 1.09 0 0 0
26/08/2016
1.15
 0 1.15 1.15 1.15 0 0 0
25/08/2016
1.15
 6,030 1.20 1.20 1.15 0 0 0
24/08/2016
1.20
 180 1.20 1.20 1.20 0 0 0
23/08/2016
1.20
 1,500 1.20 1.20 1.20 0 0 0
22/08/2016
1.26
 10 1.26 1.26 1.26 0 0 0
19/08/2016
1.20
 6,840 1.15 1.20 1.15 0 0 0
18/08/2016
1.20
 4,200 1.15 1.20 1.15 0 0 0
17/08/2016
1.20
 300 1.26 1.26 1.20 0 0 0
16/08/2016
1.26
 10 1.26 1.26 1.26 0 0 0
15/08/2016
1.26
 410 1.15 1.26 1.15 0 0 0
12/08/2016
1.20
 1,510 1.20 1.20 1.20 0 0 0
11/08/2016
1.26
 0 1.26 1.26 1.26 0 0 0
10/08/2016
1.26
 1,430 1.26 1.26 1.20 0 0 0
09/08/2016
1.20
 5,520 1.15 1.20 1.09 0 0 0
08/08/2016
1.15
 10,000 1.15 1.15 1.15 0 0 0
05/08/2016
1.09
 1,360 1.09 1.09 1.09 0 0 0
04/08/2016
1.15
 3,720 1.09 1.15 1.09 0 0 0
03/08/2016
1.15
 5,510 1.15 1.15 1.15 0 0 0
02/08/2016
1.20
 68,650 1.09 1.20 1.09 0 0 0
01/08/2016
1.15
 56,260 1.15 1.15 1.15 0 0 0
29/07/2016
1.20
 18,330 1.20 1.20 1.20 0 0 0
28/07/2016
1.20
 100 1.20 1.20 1.20 0 0 0
27/07/2016
1.15
 7,320 1.15 1.20 1.15 0 0 0
26/07/2016
1.20
 31,500 1.15 1.20 1.09 0 0 0
25/07/2016
1.15
 31,810 1.15 1.15 1.15 0 0 0
22/07/2016
1.09
 4,700 1.20 1.20 1.09 0 0 0
21/07/2016
1.15
 5,120 1.15 1.15 1.15 0 0 0
20/07/2016
1.20
 60,340 1.20 1.20 1.20 0 0 0
19/07/2016
1.26
 18,410 1.26 1.26 1.20 0 0 0
18/07/2016
1.26
 12,570 1.20 1.26 1.20 0 0 0
15/07/2016
1.20
 3,170 1.20 1.26 1.20 0 0 0
14/07/2016
1.20
 10,100 1.26 1.26 1.20 0 0 0
13/07/2016
1.20
 20,130 1.26 1.26 1.20 0 0 0
12/07/2016
1.26
 4,990 1.26 1.26 1.26 0 0 0
11/07/2016
1.20
 33,400 1.26 1.26 1.20 0 0 0
08/07/2016
1.26
 25,260 1.31 1.31 1.26 0 0 0
07/07/2016
1.31
 6,150 1.31 1.31 1.31 0 0 0
06/07/2016
1.37
 4,200 1.26 1.37 1.26 0 0 0
05/07/2016
1.31
 5,810 1.26 1.31 1.26 0 0 0
04/07/2016
1.31
 4,070 1.31 1.31 1.31 0 0 0
01/07/2016
1.37
 60,910 1.31 1.37 1.26 0 0 0
30/06/2016
1.31
 42,060 1.31 1.37 1.31 0 0 0
29/06/2016
1.31
 47,350 1.26 1.31 1.26 0 0 0
28/06/2016
1.31
 53,240 1.20 1.31 1.20 0 0 0
27/06/2016
1.26
 96,210 1.31 1.31 1.26 0 0 0
24/06/2016
1.31
 85,740 1.26 1.31 1.26 0 0 0
23/06/2016
1.31
 7,880 1.31 1.31 1.31 0 0 0
22/06/2016
1.37
 9,500 1.42 1.42 1.37 0 0 0
21/06/2016
1.42
 30,550 1.42 1.42 1.37 0 0 0
20/06/2016
1.37
 30,050 1.31 1.42 1.31 0 0 0
17/06/2016
1.37
 60,510 1.37 1.37 1.37 0 0 0
16/06/2016
1.42
 11,610 1.42 1.42 1.42 0 0 0
15/06/2016
1.48
 31,990 1.53 1.53 1.48 0 0 0
14/06/2016
1.53
 325,070 1.53 1.53 1.48 0 0 0
13/06/2016
1.48
 45,870 1.48 1.48 1.48 0 0 0
10/06/2016
1.42
 265,880 1.48 1.48 1.42 0 0 0
09/06/2016
1.42
 98,700 1.42 1.42 1.42 0 0 0

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