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)
19/10/2012
1.64
 3,120 1.64 1.64 1.59 0 0 0
18/10/2012
1.64
 9,220 1.64 1.64 1.59 0 0 0
17/10/2012
1.64
 3,460 1.70 1.70 1.64 0 0 0
16/10/2012
1.70
 5,370 1.75 1.75 1.64 0 0 0
15/10/2012
1.70
 200 1.70 1.70 1.70 0 0 0
12/10/2012
1.75
 120 1.75 1.75 1.75 0 0 0
11/10/2012
1.75
 3,950 1.75 1.75 1.70 0 0 0
10/10/2012
1.75
 1,830 1.70 1.75 1.64 0 0 0
09/10/2012
1.70
 7,470 1.64 1.70 1.64 0 0 0
08/10/2012
1.64
 1,530 1.59 1.64 1.59 0 0 0
05/10/2012
1.59
 1,060 1.70 1.70 1.59 0 0 0
04/10/2012
1.64
 8,020 1.70 1.70 1.64 0 0 0
03/10/2012
1.64
 2,210 1.70 1.70 1.64 0 0 0
02/10/2012
1.70
 14,940 1.59 1.70 1.59 0 0 0
01/10/2012
1.64
 18,080 1.64 1.64 1.53 0 0 0
28/09/2012
1.59
 33,900 1.64 1.64 1.59 0 0 0
27/09/2012
1.59
 7,220 1.64 1.64 1.59 0 0 0
26/09/2012
1.64
 28,450 1.59 1.64 1.59 0 0 0
25/09/2012
1.64
 1,260 1.70 1.70 1.64 0 0 0
24/09/2012
1.70
 4,330 1.59 1.70 1.59 0 0 0
21/09/2012
1.64
 13,260 1.59 1.70 1.59 0 0 0
20/09/2012
1.64
 15,710 1.70 1.70 1.59 0 0 0
19/09/2012
1.64
 7,490 1.64 1.64 1.64 0 0 0
18/09/2012
1.70
 10 1.75 1.75 1.70 0 0 0
17/09/2012
1.75
 100 1.75 1.75 1.75 0 0 0
14/09/2012
1.75
 38,420 1.70 1.75 1.64 0 0 0
13/09/2012
1.70
 9,420 1.64 1.70 1.64 0 0 0
12/09/2012
1.70
 5,020 1.70 1.70 1.70 0 0 0
11/09/2012
1.75
 5,020 1.70 1.75 1.70 0 0 0
10/09/2012
1.75
 52,150 1.75 1.75 1.64 0 0 0
07/09/2012
1.70
 5,890 1.70 1.70 1.64 0 0 0
06/09/2012
1.70
 8,350 1.81 1.81 1.70 0 0 0
05/09/2012
1.75
 7,650 1.86 1.86 1.75 0 0 0
04/09/2012
1.81
 20,530 1.70 1.81 1.70 0 0 0
31/08/2012
1.75
 37,420 1.75 1.81 1.75 0 0 0
30/08/2012
1.81
 22,760 1.81 1.92 1.81 0 0 0
29/08/2012
1.86
 11,930 1.81 1.92 1.81 0 0 0
28/08/2012
1.86
 22,220 1.92 1.92 1.86 0 0 0
27/08/2012
1.92
 4,340 1.92 1.92 1.92 0 0 0
24/08/2012
1.97
 57,810 1.92 1.97 1.92 0 0 0
23/08/2012
1.97
 9,020 1.97 1.97 1.97 0 0 0
22/08/2012
2.02
 42,730 1.92 2.02 1.92 0 0 0
21/08/2012
1.97
 17,540 1.97 2.02 1.97 0 0 0
20/08/2012
2.02
 870 2.02 2.08 2.02 0 0 0
17/08/2012
2.08
 10,200 2.02 2.08 2.02 0 0 0
16/08/2012
2.02
 4,010 2.02 2.08 2.02 0 0 0
15/08/2012
2.08
 21,810 2.02 2.08 2.02 0 0 0
14/08/2012
2.08
 2,040 2.08 2.08 2.02 0 0 0
13/08/2012
2.08
 3,210 2.02 2.08 2.02 0 0 0
10/08/2012
2.08
 4,520 2.08 2.08 2.02 0 0 0
09/08/2012
2.08
 10,420 2.13 2.13 2.08 0 0 0
08/08/2012
2.08
 8,100 2.08 2.13 2.08 0 0 0
07/08/2012
2.19
 3,210 2.13 2.19 2.13 0 0 0
06/08/2012
2.13
 19,090 2.08 2.13 2.08 0 0 0
03/08/2012
2.08
 6,040 2.08 2.13 2.08 0 0 0
02/08/2012
2.08
 4,830 2.08 2.08 2.02 0 0 0
01/08/2012
2.08
 11,260 2.08 2.08 2.02 0 0 0
31/07/2012
2.08
 7,350 2.08 2.08 2.02 0 0 0
30/07/2012
2.02
 13,290 2.08 2.08 2.02 0 0 0
27/07/2012
2.02
 78,550 2.08 2.08 2.02 0 0 0
26/07/2012
2.08
 3,750 2.08 2.08 2.02 0 0 0
25/07/2012
2.02
 101,760 2.08 2.08 2.02 0 0 0
24/07/2012
2.08
 46,760 2.08 2.08 2.02 0 0 0
23/07/2012
2.08
 18,460 2.24 2.24 2.08 0 0 0
20/07/2012
2.19
 17,980 2.30 2.30 2.13 0 0 0
19/07/2012
2.24
 6,880 2.24 2.35 2.24 0 0 0
18/07/2012
2.30
 1,020 2.19 2.30 2.19 0 0 0
17/07/2012
2.30
 27,870 2.24 2.35 2.19 0 0 0
16/07/2012
2.24
 71,540 2.19 2.24 2.13 0 0 0
13/07/2012
2.19
 22,670 2.13 2.19 2.13 0 0 0
12/07/2012
2.13
 47,020 2.19 2.19 2.08 0 0 0
11/07/2012
2.13
 4,010 2.13 2.19 2.13 0 0 0
10/07/2012
2.19
 39,080 2.19 2.19 2.13 0 0 0
09/07/2012
2.19
 1,090 2.13 2.19 2.13 0 0 0
06/07/2012
2.19
 23,940 2.19 2.19 2.08 0 0 0
05/07/2012
2.13
 24,840 2.08 2.13 2.02 0 0 0
04/07/2012
2.08
 101,510 2.02 2.13 2.02 0 0 0
03/07/2012
2.08
 56,320 2.13 2.19 2.08 0 0 0
02/07/2012
2.19
 10,810 2.30 2.30 2.19 0 0 0
29/06/2012
2.30
 38,520 2.13 2.30 2.13 0 0 0
28/06/2012
2.19
 16,300 2.13 2.19 2.13 0 0 0
27/06/2012
2.13
 33,630 2.19 2.19 2.08 0 0 0
26/06/2012
2.13
 26,030 2.19 2.19 2.13 0 0 0
25/06/2012
2.19
 72,980 2.24 2.35 2.19 0 0 0
22/06/2012
2.30
 59,160 2.35 2.41 2.30 0 0 0
21/06/2012
2.41
 25,130 2.52 2.52 2.41 0 0 0
20/06/2012
2.46
 10,520 2.41 2.46 2.41 0 0 0
19/06/2012
2.52
 8,520 2.46 2.52 2.46 0 0 0
18/06/2012
2.52
 23,690 2.52 2.52 2.46 0 0 0
15/06/2012
2.46
 16,330 2.46 2.46 2.41 0 0 0
14/06/2012
2.46
 15,840 2.41 2.46 2.41 0 0 0
13/06/2012
2.41
 11,600 2.46 2.46 2.35 0 0 0
12/06/2012
2.35
 6,820 2.41 2.41 2.35 0 0 0
11/06/2012
2.46
 26,800 2.52 2.52 2.46 0 0 0
08/06/2012
2.57
 20,320 2.63 2.63 2.52 0 0 0
07/06/2012
2.57
 29,700 2.57 2.57 2.52 0 0 0
06/06/2012
2.46
 92,680 2.35 2.46 2.35 0 0 0
05/06/2012
2.35
 2,140 2.35 2.35 2.30 0 0 0
04/06/2012
2.24
 177,480 2.35 2.35 2.24 0 0 0
01/06/2012
2.35
 27,840 2.41 2.41 2.35 0 0 0

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