CTCP Vận tải Biển Vinaship (vna)

21.50
-0.20
(-0.92%)
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
(2024-10-22) 		-4.20 -16.34% 246,625 0 0
21.50
25.70
21.50
2 tháng
(2024-09-23) 		-2.20 -9.28% 1,509,135 0 0
21.50
27.10
21.50
3 tháng
(2024-08-23) 		2.50 13.16% 2,347,546 -6,645 -0.1
17.10
27.10
21.50
6 tháng
(2024-05-27) 		8.56 66.14% 5,520,378 -6,645 -0.1
12.94
27.10
21.50
12 tháng
(2023-11-27) 		9.50 79.17% 6,373,670 -8,645 -0.2
10.35
27.10
21.50
24 tháng
(2022-12-02) 		2.97 16.03% 8,109,643 -44,445 -1.1
10.35
27.10
21.50
36 tháng
(2021-12-07) 		2.21 11.43% 35,978,127 -252,805 -10.2
10.35
31.18
21.50
60 tháng
(2019-12-18) 		19.74 1,118.33% 152,752,462 -644,713 -11.3
1.06
31.18
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
10.35
 4,902 10.59 11 10.35 0 0 0
30/01/2024
11.18
 7,913 9.53 11.18 9.53 0 2,000 -0.0
29/01/2024
11.18
 100 11.18 11.18 11.18 0 0 0
26/01/2024
11.18
 1,202 11.18 11.18 11.18 0 0 0
25/01/2024
11.47
 5,814 10.76 11.53 10.71 0 0 0
24/01/2024
11.41
 100 11.41 11.41 11.41 0 0 0
23/01/2024
11.47
 2,609 11.53 11.53 11.47 0 0 0
22/01/2024
11.47
 2,200 11.47 11.47 10.71 0 0 0
19/01/2024
11.47
 1,300 11.47 11.47 11.47 0 0 0
18/01/2024
11.47
 2,401 11.24 11.47 11.24 0 0 0
17/01/2024
11.35
 700 11.47 11.47 11.35 0 0 0
16/01/2024
11.47
 500 11 11.47 11 0 0 0
15/01/2024
11.18
 7,900 11.41 11.41 11.18 0 0 0
12/01/2024
11.59
 100 11.59 11.59 11.59 0 0 0
11/01/2024
11.24
 19,400 11.41 11.41 11.24 0 0 0
10/01/2024
11.35
 38,300 11.53 11.59 11.35 0 0 0
09/01/2024
11.47
 8,400 11.71 11.71 11.47 0 0 0
08/01/2024
11.53
 1,700 11.47 11.76 11.47 0 0 0
05/01/2024
11.59
 1,500 11.59 11.59 11.59 0 0 0
04/01/2024
11.59
 7,500 11.24 11.59 11.24 0 0 0
03/01/2024
11.47
 300 11.47 11.47 11.47 0 0 0
02/01/2024
11.35
 803 11.65 11.65 11.35 0 0 0
29/12/2023
11.29
 2,400 11.35 11.76 11.24 0 0 0
28/12/2023
11.35
 2,600 11.59 11.59 11.24 0 0 0
27/12/2023
11.59
 700 11.71 11.71 11.59 0 0 0
26/12/2023
11.71
 800 11.82 11.82 11.24 0 0 0
25/12/2023
11.82
 1,100 11.76 11.82 11.24 0 0 0
22/12/2023
11.76
 2,400 11.76 11.76 10.88 0 0 0
21/12/2023
11.76
 500 11.47 11.76 11.71 0 0 0
20/12/2023
11.47
 200 11.76 11.76 11.47 0 0 0
19/12/2023
11.76
 100 11.71 11.76 11.76 0 0 0
15/12/2023
11.71
 500 11.82 11.82 11.71 0 0 0
14/12/2023
11.82
 1,000 11.65 11.82 11.59 0 0 0
13/12/2023
11.65
 200 11.41 11.65 11.65 0 0 0
11/12/2023
11.41
 1,400 11.47 11.47 11.41 0 0 0
08/12/2023
11.47
 2,900 11.65 11.65 11.47 0 0 0
07/12/2023
11.65
 800 11.53 11.65 11.53 0 0 0
06/12/2023
11.53
 3,600 11.53 11.88 11.47 0 0 0
05/12/2023
11.53
 700 11.76 12 11.53 0 0 0
04/12/2023
11.76
 25,800 11.59 12.18 11.76 0 0 0
01/12/2023
11.59
 6,900 11.53 11.59 11.18 0 0 0
30/11/2023
11.53
 6,900 11.53 12.18 11.53 0 0 0
29/11/2023
11.53
 6,200 11.59 11.59 11.35 0 0 0
28/11/2023
11.59
 11,000 12 12 11.29 0 0 0
27/11/2023
12
 700 11.29 12 11.29 0 0 0
24/11/2023
11.29
 1,100 11.47 11.47 11.29 0 0 0
23/11/2023
11.47
 5,500 11.53 11.82 11.47 0 0 0
22/11/2023
11.53
 2,800 11.94 12 11.53 0 0 0
21/11/2023
11.94
 1,500 11.82 12.29 11.88 0 0 0
20/11/2023
11.82
 4,000 11.76 11.94 11.82 0 0 0
17/11/2023
11.76
 2,600 11.76 12.18 11.76 0 0 0
15/11/2023
11.76
 1,400 11.82 12 11.76 0 0 0
14/11/2023
11.82
 1,300 11.76 12.06 11.82 0 0 0
13/11/2023
11.76
 1,400 11.94 12.12 11.76 0 0 0
10/11/2023
11.94
 4,100 11.76 11.94 11.76 0 0 0
09/11/2023
11.76
 9,300 12.12 12.24 11.76 0 0 0
08/11/2023
12.12
 500 11.76 12.41 12.12 0 0 0
07/11/2023
11.76
 4,600 12.24 12.29 11.59 0 0 0
06/11/2023
12.24
 300 12.53 12.53 12.24 0 0 0
03/11/2023
12.53
 700 12.18 13.41 11.41 0 0 0
02/11/2023
12.18
 7,000 11.41 12.53 11.29 0 0 0
01/11/2023
11.41
 4,400 11.53 12.65 11.35 0 0 0
31/10/2023
11.53
 1,700 11.65 11.65 11.53 0 0 0
30/10/2023
11.65
 800 12.06 12.24 11.65 0 0 0
27/10/2023
12.06
 800 11.76 12.65 11.18 0 0 0
26/10/2023
11.76
 22,300 12.76 12.76 10.94 0 0 0
25/10/2023
12.76
 500 12.24 13.24 12.12 0 0 0
24/10/2023
12.24
 2,800 12.18 12.35 12.24 0 0 0
23/10/2023
12.18
 12,000 12.94 13.82 12.12 0 0 0
20/10/2023
12.94
 1,900 13.29 13.29 12.94 0 0 0
19/10/2023
13.29
 100 12.65 13.29 13.29 0 0 0
18/10/2023
12.65
 3,700 12.59 13.24 12.53 0 0 0
17/10/2023
12.59
 200 13 13.29 12.59 0 0 0
16/10/2023
13
 6,500 12.94 13.53 12.94 0 0 0
13/10/2023
12.94
 3,000 13.24 13.41 12.94 0 0 0
12/10/2023
13.24
 6,300 13.18 13.41 12.94 0 0 0
11/10/2023
13.18
 2,600 13.24 13.76 12.76 0 0 0
10/10/2023
13.24
 17,900 13.24 14.12 13.24 0 0 0
09/10/2023
13.24
 15,600 12.41 13.24 12.88 0 0 0
06/10/2023
12.41
 18,900 12.65 12.94 11.06 0 15,000 -0.3
05/10/2023
12.65
 5,000 12.59 13.29 12.65 0 0 0
04/10/2023
12.59
 5,700 12.47 12.88 12.47 0 0 0
03/10/2023
12.47
 7,500 13.06 13.29 12.47 0 0 0
02/10/2023
13.06
 3,600 13.41 13.41 13.06 0 0 0
29/09/2023
13.41
 300 13.41 13.41 13.24 0 0 0
28/09/2023
13.41
 13,200 13.06 14.41 12.94 0 0 0
27/09/2023
13.06
 2,100 12.94 13.06 12.94 0 0 0
26/09/2023
12.94
 7,400 13.12 13.41 12.88 0 0 0
25/09/2023
13.12
 10,100 13.53 14.12 13.12 0 0 0
22/09/2023
13.53
 3,400 13.59 13.65 13.12 0 0 0
21/09/2023
13.59
 12,400 13.41 14.12 13.47 0 0 0
20/09/2023
13.41
 2,200 13 13.47 13 0 0 0
19/09/2023
13
 1,400 13.12 13.12 13 0 0 0
18/09/2023
13.12
 3,100 13.24 13.53 13.12 0 0 0
15/09/2023
13.24
 12,500 13.47 13.47 13.06 0 0 0
14/09/2023
13.47
 2,800 13.35 13.53 13.41 0 0 0
13/09/2023
13.35
 27,900 13.41 14.35 13.35 0 200 -0.0
12/09/2023
13.41
 15,900 14 14.29 13.29 0 300 -0.0
11/09/2023
14
 10,500 13.94 14.71 13.76 0 0 0
08/09/2023
13.94
 47,300 12.88 14.82 13.06 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |