Tổng Công ty Hàng hải Việt Nam - CTCP (mvn)

76.90
0.20
(0.26%)
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
(2024-12-30) 		21.40 38.56% 1,935,800 0 0
52.20
78.10
76.90
2 tháng
(2024-12-02) 		33.50 77.19% 3,135,400 0 0
43.40
78.10
76.90
3 tháng
(2024-10-31) 		43.70 131.63% 3,763,343 0 0
31
78.10
76.90
6 tháng
(2024-08-02) 		34.95 83.29% 4,272,462 0 0
31
78.10
76.90
12 tháng
(2024-02-05) 		58.32 313.89% 6,618,897 0 0
15.78
78.10
76.90
24 tháng
(2023-02-09) 		61.52 399.89% 7,090,198 -500 -0.0
11.39
78.10
76.90
36 tháng
(2022-02-14) 		46.23 150.76% 7,651,492 -500 -0.0
11.39
78.10
76.90
60 tháng
(2020-02-25) 		64.51 520.84% 9,517,009 -1,500 -0.1
7.49
78.10
76.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2024
16.58
 1,618 17.78 17.78 16.18 0 0 0
12/04/2024
17.78
 118 17.78 17.78 17.78 0 0 0
11/04/2024
15.98
 602 16.38 16.38 15.98 0 0 0
10/04/2024
16.78
 1,400 16.88 16.88 16.78 0 0 0
09/04/2024
16.78
 1,500 16.78 16.78 16.78 0 0 0
08/04/2024
16.78
 502 16.78 16.78 16.78 0 0 0
05/04/2024
16.78
 12,600 16.78 16.78 16.78 0 0 0
04/04/2024
16.68
 1,201 16.68 16.68 16.68 0 0 0
03/04/2024
16.68
 2,900 16.78 16.78 16.68 0 0 0
02/04/2024
16.68
 1,800 16.88 16.88 16.58 0 0 0
01/04/2024
16.78
 808 16.98 16.98 16.78 0 0 0
29/03/2024
17.58
 0 17.58 17.58 17.58 0 0 0
28/03/2024
17.58
 0 17.58 17.58 17.58 0 0 0
27/03/2024
17.58
 1,700 17.48 17.78 17.48 0 0 0
26/03/2024
17.78
 210 18.08 18.08 17.78 0 0 0
25/03/2024
16.98
 500 18.58 18.58 16.98 0 0 0
22/03/2024
16.78
 2,800 16.98 16.98 16.78 0 0 0
21/03/2024
17.68
 16,500 16.98 17.68 16.28 0 0 0
20/03/2024
16.98
 5,500 16.98 16.98 16.98 0 0 0
19/03/2024
16.98
 9,000 17.28 17.28 16.08 0 0 0
18/03/2024
17.28
 6,100 17.28 17.28 17.18 0 0 0
15/03/2024
17.18
 0 17.18 17.18 17.18 0 0 0
14/03/2024
18.78
 7,900 17.78 18.78 16.48 0 0 0
13/03/2024
17.68
 9,013 18.88 18.88 17.68 0 0 0
12/03/2024
18.88
 1,800 17.58 18.88 17.48 0 0 0
11/03/2024
18.88
 300 18.88 18.88 18.88 0 0 0
08/03/2024
18.88
 700 18.88 18.88 18.88 0 0 0
07/03/2024
18.88
 0 18.88 18.88 18.88 0 0 0
06/03/2024
18.58
 2,900 18.98 18.98 18.58 0 0 0
05/03/2024
18.58
 3,202 18.98 19.08 18.58 0 0 0
04/03/2024
18.58
 500 18.48 18.58 18.48 0 0 0
01/03/2024
18.18
 1,700 18.88 18.88 18.18 0 0 0
29/02/2024
18.58
 800 18.68 18.68 18.58 0 0 0
28/02/2024
18.48
 9,701 19.08 19.08 18.48 0 0 0
27/02/2024
18.48
 100 18.48 18.48 18.48 0 0 0
26/02/2024
19.08
 9,511 17.28 19.58 17.28 0 0 0
23/02/2024
18.98
 6,329 19.58 19.58 18.98 0 0 0
22/02/2024
19.58
 100 19.58 19.58 19.58 0 0 0
21/02/2024
19.58
 200 19.48 19.58 19.48 0 0 0
20/02/2024
19.48
 1,141 19.88 19.88 19.48 0 0 0
19/02/2024
19.78
 7,309 18.78 19.78 18.78 0 0 0
16/02/2024
18.78
 0 18.78 18.78 18.78 0 0 0
15/02/2024
18.78
 47 18.78 18.78 18.78 0 0 0
07/02/2024
18.78
 800 18.78 18.78 18.78 0 0 0
06/02/2024
19.08
 300 18.58 19.08 18.58 0 0 0
05/02/2024
18.58
 0 18.58 18.58 18.58 0 0 0
02/02/2024
18.58
 5,000 18.68 18.68 18.58 0 0 0
01/02/2024
18.58
 400 18.58 18.58 18.58 0 0 0
31/01/2024
19.18
 600 18.68 19.18 18.58 0 0 0
30/01/2024
18.98
 310 17.98 18.98 17.98 0 0 0
29/01/2024
17.58
 1,300 16.98 17.58 16.98 0 0 0
26/01/2024
18.98
 304 18.88 18.98 18.88 0 0 0
25/01/2024
18.88
 1,100 19.08 19.08 18.88 0 0 0
24/01/2024
19.68
 0 19.68 19.68 19.68 0 0 0
23/01/2024
18.98
 901 19.88 19.88 18.98 0 0 0
22/01/2024
18.68
 1,807 18.68 19.48 18.58 0 0 0
19/01/2024
18.58
 0 18.58 18.58 18.58 0 0 0
18/01/2024
18.48
 320 18.58 18.58 18.48 0 0 0
17/01/2024
18.78
 601 18.98 18.98 18.78 0 0 0
16/01/2024
19.68
 0 19.68 19.68 19.68 0 0 0
15/01/2024
19.58
 220 19.78 19.78 19.58 0 0 0
12/01/2024
20.08
 3,100 18.48 20.18 18.48 0 0 0
11/01/2024
18.98
 400 19.08 19.08 18.98 0 0 0
10/01/2024
19.98
 4,700 21.88 21.88 18.78 0 0 0
09/01/2024
20.98
 8,704 19.38 21.98 18.88 0 0 0
08/01/2024
19.48
 1,809 19.48 19.58 19.48 0 0 0
05/01/2024
18.88
 210 18.88 18.88 18.88 0 0 0
04/01/2024
18.48
 110 18.48 18.48 18.48 0 0 0
03/01/2024
19.18
 1,219 19.78 19.78 18.48 0 0 0
02/01/2024
19.88
 507 19.88 19.88 19.88 0 0 0
29/12/2023
18.48
 0 18.48 18.48 18.48 0 0 0
28/12/2023
18.48
 501 18.48 18.48 18.48 0 0 0
27/12/2023
18.48
 500 18.48 18.48 18.48 0 500 -0.0
26/12/2023
18.48
 189 18.48 18.48 18.48 0 0 0
25/12/2023
18.48
 1,906 18.48 18.48 18.48 0 0 0
22/12/2023
18.48
 1,717 19.98 19.98 18.48 0 0 0
21/12/2023
19.98
 2,101 19.98 19.98 19.98 0 0 0
20/12/2023
18.98
 500 18.98 18.98 18.98 0 0 0
19/12/2023
20.88
 300 18.08 20.88 18.08 0 0 0
18/12/2023
20.98
 100 20.98 20.98 20.98 0 0 0
15/12/2023
20.98
 0 20.98 20.98 20.98 0 0 0
14/12/2023
20.98
 101 20.98 20.98 20.98 0 0 0
13/12/2023
21.38
 2,300 20.38 21.78 18.08 0 0 0
12/12/2023
19.08
 1,700 19.28 19.28 19.08 0 0 0
11/12/2023
19.58
 1,302 19.58 19.68 18.28 0 0 0
08/12/2023
19.78
 0 19.78 19.78 19.78 0 0 0
07/12/2023
19.88
 300 19.68 19.88 19.68 0 0 0
06/12/2023
18.88
 600 18.08 18.88 18.08 0 0 0
05/12/2023
20.18
 0 20.18 20.18 20.18 0 0 0
04/12/2023
19.88
 600 20.58 20.58 18.58 0 0 0
01/12/2023
20.78
 200 18.08 20.78 18.08 0 0 0
30/11/2023
19.88
 2,630 18.08 19.88 18.08 0 0 0
29/11/2023
18.28
 601 18.18 18.38 18.08 0 0 0
28/11/2023
21.08
 0 21.08 21.08 21.08 0 0 0
27/11/2023
21.18
 16,800 18.68 21.88 18.58 0 0 0
24/11/2023
19.78
 0 19.78 19.78 19.78 0 0 0
23/11/2023
18.98
 2,000 19.38 20.28 18.98 0 0 0
22/11/2023
19.38
 0 19.38 19.38 19.38 0 0 0
21/11/2023
19.88
 4,200 18.28 20.38 18.28 0 0 0
20/11/2023
19.18
 6,201 16.78 19.18 16.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |