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)
19/06/2014
1.71
 7,740 1.82 1.82 1.71 0 0 0
18/06/2014
1.82
 1,760 1.82 1.82 1.71 0 0 0
17/06/2014
1.82
 35,220 1.76 1.88 1.76 0 0 0
16/06/2014
1.76
 1,010 1.76 1.76 1.71 0 0 0
13/06/2014
1.76
 40,830 1.71 1.76 1.65 10,000 0 0.0
12/06/2014
1.71
 14,910 1.71 1.71 1.65 0 0 0
11/06/2014
1.71
 3,560 1.65 1.71 1.71 0 0 0
10/06/2014
1.65
 20 1.71 1.71 1.65 0 0 0
09/06/2014
1.71
 22,450 1.65 1.71 1.65 20,000 0 0.1
06/06/2014
1.65
 11,350 1.71 1.71 1.65 0 0 0
05/06/2014
1.71
 55,600 1.65 1.71 1.59 40,000 0 0.1
04/06/2014
1.65
 12,860 1.71 1.71 1.59 0 0 0
03/06/2014
1.71
 12,970 1.71 1.71 1.59 0 0 0
02/06/2014
1.71
 65,420 1.71 1.76 1.59 0 0 0
30/05/2014
1.71
 26,580 1.76 1.76 1.65 0 0 0
29/05/2014
1.76
 24,350 1.76 1.76 1.71 20,000 0 0.1
28/05/2014
1.76
 44,370 1.71 1.82 1.71 0 0 0
27/05/2014
1.71
 125,690 1.65 1.71 1.59 30,000 0 0.1
26/05/2014
1.65
 9,300 1.65 1.71 1.59 0 0 0
23/05/2014
1.65
 48,350 1.76 1.76 1.65 30,000 0 0.1
22/05/2014
1.76
 50,860 1.71 1.76 1.65 15,000 0 0.0
21/05/2014
1.71
 162,810 1.65 1.71 1.59 0 0 0
20/05/2014
1.65
 41,140 1.59 1.65 1.53 0 0 0
19/05/2014
1.59
 31,490 1.65 1.71 1.59 0 0 0
16/05/2014
1.65
 4,460 1.65 1.65 1.59 0 0 0
15/05/2014
1.65
 43,820 1.59 1.65 1.53 6,000 0 0.0
14/05/2014
1.59
 121,030 1.53 1.59 1.47 59,980 0 0.2
13/05/2014
1.53
 36,290 1.59 1.59 1.53 0 0 0
12/05/2014
1.59
 36,570 1.71 1.71 1.59 15,000 0 0.0
09/05/2014
1.71
 67,560 1.65 1.71 1.59 27,680 0 0.1
08/05/2014
1.65
 39,370 1.76 1.76 1.65 0 0 0
07/05/2014
1.76
 2,070 1.71 1.76 1.65 0 0 0
06/05/2014
1.71
 65,890 1.82 1.82 1.71 0 0 0
05/05/2014
1.82
 22,990 1.94 1.94 1.82 0 0 0
29/04/2014
1.94
 12,870 1.94 1.94 1.82 0 0 0
28/04/2014
1.94
 61,160 1.94 2 1.82 0 0 0
25/04/2014
1.94
 37,970 1.82 1.94 1.76 10,000 0 0.0
24/04/2014
1.82
 50,700 1.71 1.82 1.65 30,000 0 0.1
23/04/2014
1.71
 86,760 1.76 1.82 1.65 22,530 0 0.1
22/04/2014
1.76
 368,680 1.82 1.82 1.71 0 0 0
21/04/2014
1.82
 40,640 1.94 1.94 1.82 0 0 0
18/04/2014
1.94
 10,550 2.06 2.06 1.94 0 0 0
17/04/2014
2.06
 0 2.06 2.06 2.06 0 0 0
16/04/2014
2.06
 0 2.06 2.06 2.06 0 0 0
15/04/2014
2.06
 0 2.06 2.06 2.06 0 0 0
14/04/2014
2.06
 0 2.06 2.06 2.06 0 0 0
11/04/2014
2.06
 0 2.06 2.06 2.06 0 0 0
10/04/2014
2.06
 0 2.06 2.06 2.06 0 0 0
08/04/2014
2.06
 0 2.06 2.06 2.06 0 0 0
07/04/2014
2.06
 0 2.06 2.06 2.06 0 0 0
04/04/2014
2.06
 29,360 2.06 2.06 2 0 0 0
03/04/2014
2.06
 59,770 1.94 2.06 1.94 0 300 -0.0
02/04/2014
1.94
 192,190 2.06 2.06 1.94 3,000 0 0.0
01/04/2014
2.06
 500,490 2.18 2.18 2.06 0 0 0
31/03/2014
2.18
 86,090 2.24 2.24 2.12 0 0 0
28/03/2014
2.24
 135,070 2.24 2.29 2.18 0 0 0
27/03/2014
2.24
 76,460 2.24 2.24 2.12 0 0 0
26/03/2014
2.24
 426,850 2.35 2.35 2.24 3,000 0 0.0
25/03/2014
2.35
 453,940 2.53 2.59 2.35 3,000 0 0.0
24/03/2014
2.53
 236,040 2.41 2.53 2.29 300 3,000 -0.0
21/03/2014
2.41
 449,640 2.29 2.41 2.35 0 3,000 -0.0
20/03/2014
2.29
 499,250 2.18 2.29 2.24 0 10,000 -0.0
19/03/2014
2.18
 194,810 2.06 2.18 2.12 0 3,000 -0.0
18/03/2014
2.06
 261,760 1.94 2.06 2 0 0 0
17/03/2014
1.94
 332,220 1.82 1.94 1.82 0 0 0
14/03/2014
1.82
 43,640 1.76 1.82 1.76 0 0 0
13/03/2014
1.76
 35,460 1.76 1.82 1.76 0 0 0
12/03/2014
1.76
 80,680 1.88 1.88 1.76 0 0 0
11/03/2014
1.88
 76,090 1.82 1.88 1.82 0 0 0
10/03/2014
1.82
 76,030 1.88 1.88 1.76 0 0 0
07/03/2014
1.88
 60,720 1.82 1.94 1.82 0 0 0
06/03/2014
1.82
 110,280 1.76 1.88 1.71 0 15,700 -0.0
05/03/2014
1.76
 73,760 1.71 1.76 1.65 15,000 0 0.0
04/03/2014
1.71
 7,910 1.71 1.71 1.65 0 0 0
03/03/2014
1.71
 24,140 1.71 1.71 1.71 0 0 0
28/02/2014
1.71
 35,560 1.82 1.82 1.71 0 0 0
27/02/2014
1.82
 73,980 1.82 1.82 1.71 0 0 0
26/02/2014
1.82
 102,410 1.76 1.82 1.71 25,000 0 0.1
25/02/2014
1.76
 28,460 1.76 1.82 1.76 0 0 0
24/02/2014
1.76
 124,670 1.71 1.82 1.76 0 0 0
21/02/2014
1.71
 25,500 1.65 1.71 1.71 10,000 0 0.0
20/02/2014
1.65
 95,180 1.76 1.82 1.65 0 220 -0.0
19/02/2014
1.76
 25,360 1.76 1.82 1.76 0 0 0
18/02/2014
1.76
 116,390 1.76 1.82 1.76 0 0 0
17/02/2014
1.76
 86,750 1.88 1.88 1.76 0 0 0
14/02/2014
1.88
 58,760 1.88 1.94 1.82 0 0 0
13/02/2014
1.88
 77,910 1.82 1.88 1.76 0 6,380 -0.0
12/02/2014
1.82
 16,690 1.82 1.82 1.76 0 0 0
11/02/2014
1.82
 67,470 1.76 1.88 1.76 0 0 0
10/02/2014
1.76
 29,220 1.76 1.82 1.76 0 0 0
07/02/2014
1.76
 38,010 1.88 1.88 1.76 15,000 0 0.0
06/02/2014
1.88
 61,770 1.94 1.94 1.82 0 0 0
27/01/2014
1.94
 39,780 1.82 1.94 1.82 0 0 0
24/01/2014
1.82
 82,910 1.71 1.82 1.65 0 0 0
23/01/2014
1.71
 2,980 1.65 1.71 1.65 0 0 0
22/01/2014
1.65
 29,900 1.76 1.76 1.65 7,410 0 0.0
21/01/2014
1.76
 62,740 1.88 1.88 1.76 3,000 9,000 -0.0
20/01/2014
1.88
 39,880 1.88 1.94 1.76 0 0 0
17/01/2014
1.88
 36,610 1.94 1.94 1.88 0 0 0
16/01/2014
1.94
 9,110 1.94 1.94 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |