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)
10/11/2014
2.12
 4,160 2.06 2.12 2.06 0 0 0
07/11/2014
2.06
 18,720 2 2.12 1.94 0 0 0
06/11/2014
2
 59,010 1.88 2 1.88 0 0 0
05/11/2014
1.88
 14,240 1.94 1.94 1.88 0 0 0
04/11/2014
1.94
 35,110 1.94 2 1.94 0 0 0
03/11/2014
1.94
 32,930 1.94 2.06 1.94 0 0 0
31/10/2014
1.94
 108,070 1.94 2.06 1.88 0 0 0
30/10/2014
1.94
 57,150 2.06 2.12 1.94 0 0 0
29/10/2014
2.06
 2,330 2.06 2.12 2 0 0 0
28/10/2014
2.06
 37,450 2.06 2.12 1.94 0 0 0
27/10/2014
2.06
 22,540 2.12 2.12 2 0 0 0
24/10/2014
2.12
 6,180 2.12 2.18 2.06 0 0 0
23/10/2014
2.12
 17,870 2 2.12 1.94 0 0 0
22/10/2014
2
 108,330 2.12 2.12 2 0 0 0
21/10/2014
2.12
 52,650 2.18 2.24 2.06 0 0 0
20/10/2014
2.18
 33,310 2.29 2.29 2.18 0 0 0
17/10/2014
2.29
 9,200 2.24 2.29 2.12 0 0 0
16/10/2014
2.24
 91,480 2.29 2.29 2.18 0 20,000 -0.1
15/10/2014
2.29
 15,000 2.29 2.29 2.18 0 0 0
14/10/2014
2.29
 9,290 2.29 2.35 2.24 0 0 0
13/10/2014
2.29
 116,780 2.29 2.29 2.18 0 70,000 -0.3
10/10/2014
2.29
 346,950 2.41 2.41 2.29 0 258,830 -1.0
09/10/2014
2.41
 521,490 2.41 2.53 2.41 0 145,000 -0.6
08/10/2014
2.41
 35,910 2.29 2.41 2.41 0 0 0
07/10/2014
2.29
 65,110 2.18 2.29 2.29 0 15,000 -0.1
06/10/2014
2.18
 169,410 2.06 2.18 2.12 0 0 0
03/10/2014
2.06
 68,440 2 2.06 2 0 0 0
02/10/2014
2
 45,070 2 2.06 1.94 0 0 0
01/10/2014
2
 50,430 2 2 1.88 0 0 0
30/09/2014
2
 31,730 1.94 2 1.88 0 0 0
29/09/2014
1.94
 14,510 1.88 1.94 1.88 0 0 0
26/09/2014
1.88
 15,220 2 2 1.88 0 0 0
25/09/2014
2
 10,900 1.94 2 1.94 0 0 0
24/09/2014
1.94
 27,320 1.94 2 1.88 0 0 0
23/09/2014
1.94
 2,580 1.94 1.94 1.82 0 0 0
22/09/2014
1.94
 9,520 1.88 1.94 1.88 0 0 0
19/09/2014
1.88
 11,760 1.82 1.88 1.88 0 0 0
18/09/2014
1.82
 14,870 1.94 1.94 1.82 0 0 0
17/09/2014
1.94
 12,880 1.88 1.94 1.82 9,920 0 0.0
16/09/2014
1.88
 16,060 1.82 1.88 1.82 0 0 0
15/09/2014
1.82
 36,030 1.82 1.88 1.82 0 2,000 -0.0
12/09/2014
1.82
 52,100 1.82 1.94 1.82 0 0 0
11/09/2014
1.82
 102,320 1.94 2 1.82 0 0 0
10/09/2014
1.94
 25,200 1.88 1.94 1.76 0 0 0
09/09/2014
1.88
 202,360 2 2.12 1.88 0 13,840 -0.0
08/09/2014
2
 16,200 1.88 2 2 0 0 0
05/09/2014
1.88
 72,900 1.76 1.88 1.76 0 0 0
04/09/2014
1.76
 35,870 1.76 1.82 1.76 0 0 0
03/09/2014
1.76
 24,070 1.82 1.88 1.76 0 800 -0.0
29/08/2014
1.82
 22,270 1.82 1.82 1.76 0 0 0
28/08/2014
1.82
 33,560 1.88 1.88 1.76 0 0 0
27/08/2014
1.88
 19,790 1.88 1.88 1.76 0 0 0
26/08/2014
1.88
 63,840 1.76 1.88 1.76 29,900 0 0.1
25/08/2014
1.76
 7,680 1.82 1.88 1.76 0 0 0
22/08/2014
1.82
 3,150 1.76 1.82 1.76 0 0 0
21/08/2014
1.76
 740 1.76 1.82 1.76 0 0 0
20/08/2014
1.76
 38,180 1.76 1.82 1.76 15,000 0 0.0
19/08/2014
1.76
 33,950 1.76 1.82 1.76 10,000 0 0.0
18/08/2014
1.76
 28,050 1.82 1.82 1.76 10,000 0 0.0
15/08/2014
1.82
 25,270 1.76 1.82 1.71 25,140 0 0.1
14/08/2014
1.76
 7,050 1.82 1.82 1.76 0 0 0
13/08/2014
1.82
 49,590 1.76 1.82 1.76 25,000 0 0.1
12/08/2014
1.76
 11,890 1.76 1.82 1.71 0 0 0
11/08/2014
1.76
 1,190 1.76 1.82 1.76 0 0 0
08/08/2014
1.76
 33,650 1.76 1.76 1.71 0 0 0
07/08/2014
1.76
 29,090 1.76 1.82 1.76 0 0 0
06/08/2014
1.76
 12,490 1.76 1.82 1.71 0 0 0
05/08/2014
1.76
 470 1.71 1.76 1.76 0 0 0
04/08/2014
1.71
 11,210 1.82 1.88 1.71 0 0 0
01/08/2014
1.82
 10 1.76 1.82 1.82 0 0 0
31/07/2014
1.76
 65,250 1.76 1.82 1.71 39,780 0 0.1
30/07/2014
1.76
 9,310 1.71 1.82 1.71 0 0 0
29/07/2014
1.71
 2,760 1.76 1.76 1.71 0 0 0
28/07/2014
1.76
 7,530 1.82 1.82 1.71 0 0 0
25/07/2014
1.82
 12,920 1.88 1.88 1.82 0 0 0
24/07/2014
1.88
 7,500 1.88 1.88 1.76 0 0 0
23/07/2014
1.88
 49,890 1.76 1.88 1.71 45,000 0 0.1
22/07/2014
1.76
 3,210 1.82 1.82 1.76 0 0 0
21/07/2014
1.82
 40,190 1.76 1.88 1.82 24,570 0 0.1
18/07/2014
1.76
 11,800 1.82 1.82 1.76 0 0 0
17/07/2014
1.82
 1,470 1.88 1.88 1.82 0 0 0
16/07/2014
1.88
 11,470 1.82 1.88 1.76 0 0 0
15/07/2014
1.82
 21,230 1.94 1.94 1.82 0 0 0
14/07/2014
1.94
 6,150 1.88 1.94 1.76 0 0 0
11/07/2014
1.88
 4,750 1.88 1.88 1.82 0 0 0
10/07/2014
1.88
 28,700 1.88 1.94 1.82 0 30 -0.0
09/07/2014
1.88
 115,170 1.76 1.88 1.76 15,220 0 0.0
08/07/2014
1.76
 19,390 1.82 1.88 1.76 10,000 0 0.0
07/07/2014
1.82
 49,400 1.76 1.82 1.76 20,000 0 0.1
04/07/2014
1.76
 610 1.76 1.76 1.71 0 0 0
03/07/2014
1.76
 6,050 1.71 1.76 1.76 0 0 0
02/07/2014
1.71
 21,940 1.71 1.76 1.71 0 0 0
01/07/2014
1.71
 13,500 1.76 1.82 1.65 0 0 0
30/06/2014
1.76
 160 1.71 1.76 1.65 0 0 0
27/06/2014
1.71
 5,630 1.76 1.76 1.71 0 0 0
26/06/2014
1.76
 8,450 1.76 1.76 1.71 0 0 0
25/06/2014
1.76
 1,530 1.76 1.76 1.71 0 0 0
24/06/2014
1.76
 3,180 1.71 1.76 1.65 0 0 0
23/06/2014
1.71
 2,030 1.76 1.76 1.65 0 0 0
20/06/2014
1.76
 2,530 1.71 1.76 1.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |