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)
13/01/2026
16.32
 100 16.32 16.32 16.32 0 0 0
12/01/2026
16.61
 0 16.61 16.61 16.61 0 0 0
09/01/2026
16.61
 0 16.61 16.61 16.61 0 0 0
08/01/2026
16.51
 600 16.80 16.80 16.32 0 0 0
07/01/2026
15.46
 3,700 16.80 16.80 15.46 0 0 0
06/01/2026
15.55
 1,000 15.36 15.55 15.36 0 0 0
05/01/2026
16.80
 0 16.80 16.80 16.80 0 0 0
31/12/2025
16.80
 0 16.80 16.80 16.80 0 0 0
30/12/2025
16.80
 100 16.80 16.80 16.80 0 0 0
29/12/2025
16.32
 100 16.32 16.32 16.32 0 0 0
26/12/2025
16.90
 0 16.90 16.90 16.90 0 0 0
25/12/2025
16.80
 200 16.99 16.99 16.80 0 0 0
24/12/2025
16.51
 0 16.51 16.51 16.51 0 0 0
23/12/2025
16.42
 1,500 16.61 16.61 16.42 0 0 0
22/12/2025
16.80
 0 16.80 16.80 16.80 0 0 0
19/12/2025
16.80
 0 16.80 16.80 16.80 0 0 0
18/12/2025
16.80
 0 16.80 16.80 16.80 0 0 0
17/12/2025
16.80
 100 16.80 16.80 16.80 0 0 0
16/12/2025
17.57
 100 17.57 17.57 17.57 0 0 0
15/12/2025
16.42
 100 16.42 16.42 16.42 0 0 0
12/12/2025
16.42
 200 16.42 16.42 16.42 0 0 0
11/12/2025
17.18
 100 17.18 17.18 17.18 0 0 0
10/12/2025
16.42
 0 16.42 16.42 16.42 0 0 0
09/12/2025
16.42
 0 16.42 16.42 16.42 0 0 0
08/12/2025
16.32
 3,300 16.32 17.57 16.32 0 0 0
05/12/2025
16.32
 1,900 17.57 17.57 16.32 0 0 0
04/12/2025
16.61
 800 16.51 16.61 16.51 0 0 0
03/12/2025
16.61
 800 16.32 16.61 16.32 0 0 0
02/12/2025
16.51
 0 16.51 16.51 16.51 0 0 0
01/12/2025
16.32
 200 16.61 16.61 16.32 0 0 0
28/11/2025
16.61
 400 16.61 16.80 16.61 0 0 0
27/11/2025
16.99
 100 16.99 16.99 16.99 0 0 0
26/11/2025
16.80
 500 16.42 16.80 16.42 0 0 0
25/11/2025
15.94
 2,300 16.80 16.80 15.94 0 0 0
24/11/2025
17.28
 300 16.32 17.28 16.32 0 0 0
21/11/2025
17.28
 100 17.28 17.28 17.28 0 0 0
20/11/2025
17.28
 100 17.28 17.28 17.28 0 0 0
19/11/2025
17.18
 2,100 17.28 17.28 17.18 0 0 0
18/11/2025
17.28
 200 17.18 17.28 17.18 0 0 0
17/11/2025
17.28
 13,100 17.28 17.28 16.80 0 0 0
14/11/2025
17.09
 0 17.09 17.09 17.09 0 0 0
13/11/2025
16.99
 300 17.09 17.09 16.99 0 0 0
12/11/2025
17.09
 0 17.09 17.09 17.09 0 0 0
11/11/2025
17.18
 400 17.28 17.28 16.90 0 0 0
10/11/2025
15.55
 1,900 16.42 16.42 15.46 0 0 0
07/11/2025
16.80
 1,200 16.80 16.80 16.80 0 0 0
06/11/2025
16.99
 1,200 16.80 16.99 16.80 0 0 0
05/11/2025
17.28
 3,000 17.18 17.28 17.18 0 0 0
04/11/2025
17.28
 4,400 17.18 17.28 15.17 0 0 0
03/11/2025
17.38
 300 17.76 17.76 17.38 0 0 0
31/10/2025
15.74
 500 16.80 16.80 15.74 0 0 0
30/10/2025
16.99
 800 17.18 17.18 16.99 0 0 0
29/10/2025
17.18
 600 17.47 17.47 17.18 0 0 0
28/10/2025
16.61
 500 17.18 17.18 16.61 0 0 0
27/10/2025
16.90
 1,900 15.46 16.90 15.46 0 0 0
24/10/2025
17.28
 100 17.28 17.28 17.28 0 0 0
23/10/2025
17.18
 200 17.28 17.28 17.18 0 0 0
22/10/2025
15.74
 4,800 17.28 17.38 15.74 0 0 0
21/10/2025
15.46
 1,700 15.65 15.65 15.46 0 0 0
20/10/2025
16.42
 6,400 17.38 17.38 16.42 0 0 0
17/10/2025
16.61
 1,200 17.18 17.18 16.61 0 0 0
16/10/2025
16.99
 2,200 17.47 17.47 15.07 0 0 0
15/10/2025
17.09
 1,400 17.09 17.09 16.70 0 0 0
14/10/2025
17.28
 300 17.76 17.76 17.28 0 0 0
13/10/2025
16.99
 900 17.09 17.09 16.99 0 0 0
10/10/2025
16.51
 10,900 16.42 16.61 16.42 0 0 0
09/10/2025
17.09
 300 17.47 17.47 16.51 0 0 0
08/10/2025
17.09
 3,300 17.09 17.09 17.09 0 0 0
07/10/2025
17.18
 2,100 17.09 17.18 17.09 0 0 0
06/10/2025
17.09
 16,700 17.09 17.18 16.99 0 0 0
03/10/2025
17.09
 400 17.09 17.09 17.09 0 0 0
02/10/2025
17.09
 600 17.09 17.09 17.09 0 0 0
01/10/2025
17.18
 4,800 17.09 17.18 17.09 0 0 0
30/09/2025
17.18
 2,500 17.86 17.86 17.18 0 0 0
29/09/2025
17.47
 6,700 17.28 17.47 17.18 0 0 0
26/09/2025
17.57
 2,100 18.14 18.14 17.57 0 0 0
25/09/2025
16.90
 8,100 17.28 17.28 16.90 0 0 0
24/09/2025
17.28
 8,300 18.14 18.14 17.28 0 0 0
23/09/2025
17.28
 1,400 17.28 17.28 17.28 0 0 0
22/09/2025
17.47
 6,700 18.14 18.14 17.47 0 0 0
19/09/2025
18.14
 100 18.14 18.14 18.14 0 0 0
18/09/2025
17.28
 1,300 17.38 17.38 17.28 0 0 0
17/09/2025
17.86
 5,300 17.95 17.95 17.86 0 0 0
16/09/2025
17.86
 300 17.86 17.86 17.86 0 0 0
15/09/2025
17.76
 2,500 17.47 17.95 17.47 0 0 0
12/09/2025
17.76
 3,700 17.76 17.76 17.76 0 0 0
11/09/2025
17.66
 3,300 18.34 18.43 17.28 0 0 0
10/09/2025
18.24
 200 20.16 20.16 18.24 0 0 0
09/09/2025
17.76
 2,800 20.16 20.16 17.66 0 0 0
08/09/2025
17.86
 4,300 17.95 17.95 17.76 0 0 0
05/09/2025
17.95
 900 18.14 18.14 17.95 0 0 0
04/09/2025
18.14
 5,800 18.14 18.14 18.05 0 0 0
03/09/2025
18.05
 1,000 17.66 18.14 17.66 0 0 0
29/08/2025
17.95
 4,800 18.05 18.24 17.95 0 0 0
28/08/2025
17.86
 700 18.43 18.43 17.86 0 0 0
27/08/2025
20.06
 100 20.06 20.06 20.06 0 0 0
26/08/2025
17.95
 5,300 17.57 18.14 17.57 0 0 0
25/08/2025
17.28
 2,000 17.76 17.76 17.28 0 0 0
22/08/2025
17.76
 3,800 18.05 18.05 17.28 0 0 0
21/08/2025
17.76
 300 17.76 17.76 17.76 0 0 0

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