CTCP Vận tải Biển Vinaship (vna)

22.60
-0.50
(-2.16%)
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
(2024-10-15) 		-2.70 -10.42% 164,800 0 0
23
26.10
23.20
2 tháng
(2024-09-16) 		3.60 18.37% 1,681,500 -6,634 -0.1
18.90
27.10
23.20
3 tháng
(2024-08-16) 		2.20 10.48% 2,368,100 -6,645 -0.1
17.10
27.10
23.20
6 tháng
(2024-05-20) 		11.02 90.53% 5,474,100 -6,645 -0.1
12.18
27.10
23.20
12 tháng
(2023-11-20) 		11.38 96.22% 6,254,500 -8,645 -0.2
10.35
27.10
23.20
24 tháng
(2022-11-25) 		8.20 54.67% 8,012,199 -46,545 -1.1
10.35
27.10
23.20
36 tháng
(2021-11-30) 		3.32 16.69% 36,634,889 -251,105 -10.1
10.35
31.18
23.20
60 tháng
(2019-12-11) 		21.08 995.56% 152,881,967 -644,713 -11.3
1.06
31.18
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/11/2012
1.65
 24,220 1.71 1.71 1.65 0 0 0
31/10/2012
1.71
 40 1.71 1.71 1.71 0 0 0
30/10/2012
1.71
 35,080 1.71 1.71 1.65 0 0 0
29/10/2012
1.71
 280 1.65 1.71 1.65 0 0 0
26/10/2012
1.65
 23,310 1.71 1.71 1.65 0 0 0
25/10/2012
1.71
 50 1.76 1.76 1.71 0 0 0
24/10/2012
1.76
 32,950 1.76 1.76 1.71 0 0 0
23/10/2012
1.76
 410 1.71 1.76 1.76 0 0 0
22/10/2012
1.71
 3,670 1.76 1.76 1.71 0 0 0
19/10/2012
1.76
 3,120 1.76 1.76 1.71 0 0 0
18/10/2012
1.76
 9,220 1.76 1.76 1.71 0 0 0
17/10/2012
1.76
 3,460 1.82 1.82 1.76 0 0 0
16/10/2012
1.82
 5,370 1.82 1.88 1.76 0 0 0
15/10/2012
1.82
 200 1.88 1.88 1.82 0 0 0
12/10/2012
1.88
 120 1.88 1.88 1.88 0 0 0
11/10/2012
1.88
 3,950 1.88 1.88 1.82 0 0 0
10/10/2012
1.88
 1,830 1.82 1.88 1.76 0 0 0
09/10/2012
1.82
 7,470 1.76 1.82 1.76 0 0 0
08/10/2012
1.76
 1,530 1.71 1.76 1.71 0 0 0
05/10/2012
1.71
 1,060 1.76 1.82 1.71 0 0 0
04/10/2012
1.76
 8,020 1.76 1.82 1.76 0 0 0
03/10/2012
1.76
 2,210 1.82 1.82 1.76 1,500 0 0.0
02/10/2012
1.82
 14,940 1.76 1.82 1.71 0 0 0
01/10/2012
1.76
 18,080 1.71 1.76 1.65 0 0 0
28/09/2012
1.71
 33,900 1.71 1.76 1.71 0 0 0
27/09/2012
1.71
 7,220 1.76 1.76 1.71 0 0 0
26/09/2012
1.76
 28,450 1.76 1.76 1.71 0 0 0
25/09/2012
1.76
 1,260 1.82 1.82 1.76 0 0 0
24/09/2012
1.82
 4,330 1.76 1.82 1.71 0 0 0
21/09/2012
1.76
 13,260 1.76 1.82 1.71 0 0 0
20/09/2012
1.76
 15,710 1.76 1.82 1.71 0 0 0
19/09/2012
1.76
 7,490 1.82 1.82 1.76 0 0 0
18/09/2012
1.82
 10 1.88 1.88 1.82 0 0 0
17/09/2012
1.88
 100 1.88 1.88 1.88 0 0 0
14/09/2012
1.88
 38,420 1.82 1.88 1.76 0 0 0
13/09/2012
1.82
 9,420 1.82 1.82 1.76 3,000 0 0.0
12/09/2012
1.82
 5,020 1.88 1.88 1.82 0 0 0
11/09/2012
1.88
 5,020 1.88 1.88 1.82 0 0 0
10/09/2012
1.88
 52,150 1.82 1.88 1.76 0 0 0
07/09/2012
1.82
 5,890 1.82 1.82 1.76 0 0 0
06/09/2012
1.82
 8,350 1.88 1.94 1.82 0 0 0
05/09/2012
1.88
 7,650 1.94 2 1.88 0 0 0
04/09/2012
1.94
 20,530 1.88 1.94 1.82 0 0 0
31/08/2012
1.88
 37,420 1.94 1.94 1.88 0 0 0
30/08/2012
1.94
 22,760 2 2.06 1.94 0 0 0
29/08/2012
2
 11,930 2 2.06 1.94 0 0 0
28/08/2012
2
 22,220 2.06 2.06 2 0 0 0
27/08/2012
2.06
 4,340 2.12 2.12 2.06 0 0 0
24/08/2012
2.12
 57,810 2.12 2.12 2.06 0 0 0
23/08/2012
2.12
 9,020 2.18 2.18 2.12 0 0 0
22/08/2012
2.18
 42,730 2.12 2.18 2.06 0 0 0
21/08/2012
2.12
 17,540 2.18 2.18 2.12 0 0 0
20/08/2012
2.18
 870 2.24 2.24 2.18 0 0 0
17/08/2012
2.24
 10,200 2.18 2.24 2.18 0 0 0
16/08/2012
2.18
 4,010 2.24 2.24 2.18 0 0 0
15/08/2012
2.24
 21,810 2.24 2.24 2.18 0 0 0
14/08/2012
2.24
 2,040 2.24 2.24 2.18 0 0 0
13/08/2012
2.24
 3,210 2.24 2.24 2.18 0 0 0
10/08/2012
2.24
 4,520 2.24 2.24 2.18 0 0 0
09/08/2012
2.24
 10,420 2.24 2.29 2.24 0 0 0
08/08/2012
2.24
 8,100 2.35 2.35 2.24 0 0 0
07/08/2012
2.35
 3,210 2.29 2.35 2.29 0 0 0
06/08/2012
2.29
 19,090 2.24 2.29 2.24 0 0 0
03/08/2012
2.24
 6,040 2.24 2.29 2.24 0 0 0
02/08/2012
2.24
 4,830 2.24 2.24 2.18 0 0 0
01/08/2012
2.24
 11,260 2.24 2.24 2.18 0 0 0
31/07/2012
2.24
 7,350 2.18 2.24 2.18 0 0 0
30/07/2012
2.18
 13,290 2.18 2.24 2.18 0 0 0
27/07/2012
2.18
 78,550 2.24 2.24 2.18 15,000 0 0.1
26/07/2012
2.24
 10 2.18 2.24 2.18 0 0 0
25/07/2012
2.18
 101,760 2.24 2.24 2.18 0 0 0
24/07/2012
2.24
 46,760 2.24 2.24 2.18 0 0 0
23/07/2012
2.24
 18,460 2.35 2.41 2.24 0 0 0
20/07/2012
2.35
 17,980 2.41 2.47 2.29 0 0 0
19/07/2012
2.41
 6,880 2.47 2.53 2.41 0 0 0
18/07/2012
2.47
 1,020 2.47 2.47 2.35 0 0 0
17/07/2012
2.47
 27,870 2.41 2.53 2.35 0 10 -0.0
16/07/2012
2.41
 71,540 2.35 2.41 2.29 0 0 0
13/07/2012
2.35
 22,670 2.29 2.35 2.29 0 0 0
12/07/2012
2.29
 47,020 2.29 2.35 2.24 0 0 0
11/07/2012
2.29
 4,010 2.35 2.35 2.29 0 0 0
10/07/2012
2.35
 39,080 2.35 2.35 2.29 0 0 0
09/07/2012
2.35
 1,090 2.35 2.35 2.29 0 0 0
06/07/2012
2.35
 23,940 2.29 2.35 2.24 20 0 0
05/07/2012
2.29
 24,840 2.24 2.29 2.18 0 0 0
04/07/2012
2.24
 101,510 2.24 2.29 2.18 7,300 0 0.0
03/07/2012
2.24
 56,320 2.35 2.35 2.24 3,000 0 0.0
02/07/2012
2.35
 10,810 2.47 2.47 2.35 2,000 0 0.0
29/06/2012
2.47
 38,520 2.35 2.47 2.29 0 0 0
28/06/2012
2.35
 16,300 2.29 2.35 2.29 0 0 0
27/06/2012
2.29
 33,630 2.29 2.35 2.24 0 0 0
26/06/2012
2.29
 0 2.35 2.29 2.29 0 0 0
25/06/2012
2.35
 72,980 2.47 2.53 2.35 0 0 0
22/06/2012
2.47
 59,160 2.59 2.59 2.47 0 0 0
21/06/2012
2.59
 25,130 2.65 2.71 2.59 0 0 0
20/06/2012
2.65
 10,520 2.71 2.71 2.59 0 0 0
19/06/2012
2.71
 8,520 2.71 2.71 2.65 0 0 0
18/06/2012
2.71
 23,690 2.65 2.71 2.65 0 0 0
15/06/2012
2.65
 16,330 2.65 2.65 2.59 0 0 0
14/06/2012
2.65
 15,840 2.59 2.65 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |