CTCP Vận tải Biển Vinaship (vna)

22.80
-0.30
(-1.30%)
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)
13/06/2012
2.59
 11,600 2.53 2.65 2.53 0 0 0
12/06/2012
2.53
 6,820 2.65 2.65 2.53 0 0 0
11/06/2012
2.65
 26,800 2.76 2.76 2.65 0 0 0
08/06/2012
2.76
 20,320 2.76 2.82 2.71 0 0 0
07/06/2012
2.76
 29,700 2.65 2.76 2.71 0 0 0
06/06/2012
2.65
 92,680 2.53 2.65 2.53 10 2,210 -0.0
05/06/2012
2.53
 2,140 2.41 2.53 2.47 0 790 -0.0
04/06/2012
2.41
 177,480 2.53 2.53 2.41 3,000 0 0.0
01/06/2012
2.53
 27,840 2.59 2.59 2.53 0 0 0
31/05/2012
2.59
 75,690 2.71 2.71 2.59 3,000 0 0.0
30/05/2012
2.71
 13,310 2.65 2.76 2.71 0 0 0
29/05/2012
2.65
 41,300 2.76 2.76 2.65 0 0 0
28/05/2012
2.76
 30,050 2.88 2.88 2.76 2,680 0 0.0
25/05/2012
2.88
 34,570 2.76 2.88 2.76 0 0 0
24/05/2012
2.76
 67,050 2.82 2.94 2.76 0 19,000 -0.1
23/05/2012
2.82
 57,830 2.94 3 2.82 1,000 0 0.0
22/05/2012
2.94
 95,910 3.06 3.06 2.94 0 0 0
21/05/2012
3.06
 65,310 2.94 3.06 2.88 0 0 0
18/05/2012
2.94
 155,030 3 3.12 2.88 3,000 3,000 -0.0
17/05/2012
3
 117,770 3.12 3.24 3 0 0 0
16/05/2012
3.12
 186,960 3.24 3.29 3.12 0 0 0
15/05/2012
3.24
 127,340 3.35 3.35 3.24 0 0 0
14/05/2012
3.35
 242,630 3.53 3.53 3.35 4,000 0 0.0
11/05/2012
3.53
 158,920 3.71 3.71 3.53 0 0 0
10/05/2012
3.71
 191,270 3.71 3.82 3.53 10,000 1,000 0.1
09/05/2012
3.71
 417,290 3.53 3.71 3.59 0 0 0
08/05/2012
3.53
 1,001,540 3.41 3.53 3.29 2,000 66,800 -0.4
07/05/2012
3.41
 103,440 3.59 3.59 3.41 500 0 0.0
04/05/2012
3.59
 39,950 3.76 3.76 3.59 0 0 0
03/05/2012
3.76
 319,340 3.76 3.76 3.59 1,000 0 0.0
02/05/2012
3.76
 974,440 3.59 3.76 3.76 0 0 0
27/04/2012
3.59
 198,140 3.47 3.59 3.59 0 0 0
26/04/2012
3.47
 113,840 3.35 3.47 3.47 0 0 0
25/04/2012
3.35
 232,120 3.24 3.35 3.24 0 0 0
24/04/2012
3.24
 90,030 3.24 3.29 3.24 0 0 0
23/04/2012
3.24
 58,690 3.35 3.35 3.24 0 0 0
20/04/2012
3.35
 166,550 3.41 3.47 3.29 0 0 0
19/04/2012
3.41
 441,780 3.29 3.41 3.35 0 2,000 -0.0
18/04/2012
3.29
 298,340 3.18 3.29 3.18 0 0 0
17/04/2012
3.18
 91,660 3.12 3.18 3.12 0 590 -0.0
16/04/2012
3.12
 159,510 3.06 3.18 3.06 3,000 0 0.0
13/04/2012
3.06
 112,870 3.06 3.12 3.06 21,000 0 0.1
12/04/2012
3.06
 73,330 3.06 3.12 3.06 0 0 0
11/04/2012
3.06
 95,690 3 3.06 3 0 0 0
10/04/2012
3
 48,910 3.06 3.06 2.94 0 0 0
09/04/2012
3.06
 17,960 3.06 3.12 3.06 0 0 0
06/04/2012
3.06
 21,950 3.06 3.06 3 0 0 0
05/04/2012
3.06
 10,590 3.06 3.06 3 0 0 0
04/04/2012
3.06
 52,630 3.06 3.12 3 0 0 0
03/04/2012
3.06
 78,790 3.06 3.06 2.94 0 0 0
30/03/2012
3.06
 101,460 3.18 3.18 3.06 2,000 300 0.0
29/03/2012
3.18
 34,020 3.24 3.24 3.18 0 0 0
28/03/2012
3.24
 36,110 3.24 3.29 3.18 0 0 0
27/03/2012
3.24
 339,600 3.24 3.35 3.24 0 2,000 -0.0
26/03/2012
3.24
 173,070 3.12 3.24 3.12 0 2,000 -0.0
23/03/2012
3.12
 84,570 3.06 3.18 3.06 0 0 0
22/03/2012
3.06
 128,840 2.94 3.06 2.94 0 3,000 -0.0
21/03/2012
2.94
 61,510 2.82 2.94 2.71 20,000 0 0.1
20/03/2012
2.82
 21,200 2.88 2.88 2.82 0 0 0
19/03/2012
2.88
 18,700 2.94 2.94 2.88 0 0 0
16/03/2012
2.94
 13,970 2.88 2.94 2.88 0 0 0
15/03/2012
2.88
 12,560 2.82 2.88 2.71 0 0 0
14/03/2012
2.82
 25,000 2.94 2.94 2.82 0 0 0
13/03/2012
2.94
 1,190 2.82 2.94 2.71 0 0 0
12/03/2012
2.82
 0 2.94 2.82 2.82 0 0 0
09/03/2012
2.94
 710 2.94 2.94 2.88 0 0 0
08/03/2012
2.94
 65,910 3.06 3.06 2.94 0 0 0
07/03/2012
3.06
 6,930 3.06 3.06 2.94 1,000 0 0.0
06/03/2012
3.06
 36,210 3.06 3.18 3.06 0 0 0
05/03/2012
3.06
 14,020 2.94 3.06 3 0 3,980 -0.0
02/03/2012
2.94
 12,790 2.88 2.94 2.82 0 0 0
01/03/2012
2.88
 15,610 2.88 2.88 2.82 0 0 0
29/02/2012
2.88
 510 2.82 2.88 2.88 0 0 0
28/02/2012
2.82
 29,360 2.94 3 2.82 0 0 0
27/02/2012
2.94
 6,640 2.88 2.94 2.94 0 0 0
24/02/2012
2.88
 21,620 2.76 2.88 2.71 0 0 0
23/02/2012
2.76
 18,020 2.65 2.76 2.65 0 0 0
22/02/2012
2.65
 27,720 2.65 2.65 2.59 0 0 0
21/02/2012
2.65
 6,230 2.65 2.76 2.65 0 0 0
20/02/2012
2.65
 2,340 2.53 2.65 2.65 0 0 0
17/02/2012
2.53
 10,910 2.59 2.59 2.53 0 0 0
16/02/2012
2.59
 6,000 2.47 2.59 2.53 0 1,000 -0.0
15/02/2012
2.47
 510 2.41 2.53 2.47 0 10 -0.0
14/02/2012
2.41
 1,020 2.47 2.59 2.41 0 1,020 -0.0
13/02/2012
2.47
 110 2.59 2.65 2.47 0 0 0
10/02/2012
2.59
 31,880 2.71 2.71 2.59 0 10,000 -0.0
09/02/2012
2.71
 23,340 2.71 2.76 2.59 0 8,500 -0.0
08/02/2012
2.71
 27,550 2.59 2.71 2.59 1,010 0 0.0
07/02/2012
2.59
 16,910 2.59 2.59 2.53 0 0 0
06/02/2012
2.59
 5,950 2.53 2.59 2.47 0 0 0
03/02/2012
2.53
 14,590 2.65 2.65 2.53 0 0 0
02/02/2012
2.65
 23,060 2.59 2.65 2.53 0 0 0
01/02/2012
2.59
 22,180 2.59 2.59 2.47 0 4,960 -0.0
31/01/2012
2.59
 7,700 2.47 2.59 2.47 0 0 0
30/01/2012
2.47
 8,400 2.35 2.47 2.41 0 0 0
20/01/2012
2.35
 1,510 2.35 2.41 2.35 0 0 0
19/01/2012
2.35
 1,250 2.35 2.35 2.35 0 0 0
18/01/2012
2.35
 910 2.35 2.41 2.35 0 0 0
17/01/2012
2.35
 3,000 2.35 2.35 2.35 0 0 0
16/01/2012
2.35
 9,930 2.29 2.35 2.29 0 20 -0

Chính sách bảo mật | Điều khoản sử dụng |