CTCP Vận tải Biển Vinaship (vna)

14
0.40
(2.94%)
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
(2026-08-19) 		-0.60 -4.23% 24,200 0 0
13.60
17.30
14
2 tháng
(2026-07-20) 		-0.40 -2.86% 55,700 0 0
12
17.30
14
3 tháng
(2026-06-22) 		-0.80 -5.56% 81,400 0 0
12
17.30
14
6 tháng
(2026-03-23) 		-0.13 -0.93% 857,600 0 0
12
20.06
14
12 tháng
(2025-09-23) 		-3.68 -21.30% 1,164,200 0 0
12
20.06
14
24 tháng
(2024-09-30) 		-11.61 -46.05% 3,377,479 0 0
12
26.23
14
36 tháng
(2023-10-04) 		1.89 16.15% 9,041,938 0 0
7.44
26.23
14
60 tháng
(2021-10-14) 		-9.11 -40.11% 54,760,433 -265,290 -11.5
7.44
29
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2012
2.41
 7,700 2.30 2.41 2.30 0 0 0
30/01/2012
2.30
 8,400 2.19 2.30 2.24 0 0 0
20/01/2012
2.19
 1,510 2.19 2.24 2.19 0 0 0
19/01/2012
2.19
 1,250 2.19 2.19 2.19 0 0 0
18/01/2012
2.19
 910 2.19 2.24 2.19 0 0 0
17/01/2012
2.19
 3,000 2.19 2.19 2.19 0 0 0
16/01/2012
2.19
 9,930 2.13 2.19 2.13 0 20 0
13/01/2012
2.13
 9,210 2.08 2.13 2.02 0 0 0
12/01/2012
2.08
 8,230 2.13 2.13 2.08 1,530 0 0.0
11/01/2012
2.13
 11,090 2.13 2.19 2.08 0 1,000 0.0
10/01/2012
2.13
 960 2.13 2.19 2.13 0 0 0
09/01/2012
2.13
 11,390 2.08 2.13 2.02 0 0 0
06/01/2012
2.08
 5,030 2.08 2.13 2.08 20 20 0
05/01/2012
2.08
 3,670 2.08 2.13 2.02 0 0 0
04/01/2012
2.08
 5,590 2.08 2.13 2.08 0 0 0
03/01/2012
2.08
 4,110 2.02 2.08 2.02 0 0 0
30/12/2011
2.02
 5,770 1.97 2.02 1.97 10 0 0.0
29/12/2011
1.97
 14,820 1.92 1.97 1.92 0 0 0
28/12/2011
1.92
 17,370 1.86 1.92 1.92 0 0 0
27/12/2011
1.86
 22,550 1.86 1.92 1.86 0 0 0
26/12/2011
1.86
 14,560 1.86 1.92 1.86 220 0 0.0
23/12/2011
1.86
 26,990 1.92 1.92 1.86 0 0 0
22/12/2011
1.92
 13,570 1.92 1.92 1.86 0 0 0
21/12/2011
1.92
 71,760 1.86 1.92 1.81 0 0 0
20/12/2011
1.86
 155,100 1.92 1.92 1.86 0 0 0
19/12/2011
1.92
 41,720 1.92 1.92 1.86 6,000 0 0.0
16/12/2011
1.92
 101,220 1.97 2.02 1.92 17,500 0 0.1
15/12/2011
1.97
 47,340 2.02 2.08 1.97 15,000 0 0.1
14/12/2011
2.02
 57,120 2.08 2.13 2.02 6,000 0 0.0
13/12/2011
2.08
 50,810 2.19 2.19 2.08 0 0 0
12/12/2011
2.19
 87,500 2.30 2.30 2.19 0 0 0
09/12/2011
2.30
 80,410 2.41 2.41 2.30 3,000 0 0.0
08/12/2011
2.41
 60,090 2.52 2.57 2.41 0 0 0
07/12/2011
2.52
 11,800 2.63 2.63 2.52 0 0 0
06/12/2011
2.63
 38,010 2.63 2.63 2.52 0 0 0
05/12/2011
2.63
 9,110 2.63 2.63 2.52 0 0 0
02/12/2011
2.63
 9,270 2.57 2.68 2.46 0 0 0
01/12/2011
2.57
 16,160 2.68 2.68 2.57 0 0 0
30/11/2011
2.68
 57,240 2.68 2.68 2.57 0 0 0
29/11/2011
2.68
 7,300 2.68 2.68 2.57 0 0 0
28/11/2011
2.68
 43,330 2.68 2.68 2.57 0 3,700 0.0
25/11/2011
2.68
 33,520 2.68 2.74 2.57 0 0 0
24/11/2011
2.68
 13,660 2.79 2.85 2.68 0 3,500 0.0
23/11/2011
2.79
 59,000 2.74 2.79 2.63 0 0 0
22/11/2011
2.74
 17,030 2.85 2.85 2.74 0 0 0
21/11/2011
2.85
 15,450 2.95 2.95 2.85 0 0 0
18/11/2011
2.95
 910 2.90 2.95 2.79 0 800 0.0
17/11/2011
2.90
 10,470 3.01 3.06 2.90 0 3,010 0.0
16/11/2011
3.01
 1,510 2.95 3.01 2.95 0 300 0.0
15/11/2011
2.95
 12,230 2.90 2.95 2.79 0 3,000 0.0
14/11/2011
2.90
 73,110 2.79 2.90 2.68 0 14,000 -0.1
11/11/2011
2.79
 69,310 2.85 2.85 2.74 0 3,010 0.0
10/11/2011
2.85
 43,620 2.85 2.85 2.74 2,000 0 0.0
09/11/2011
2.85
 35,520 2.95 3.06 2.85 2,000 0 0.0
08/11/2011
2.95
 44,250 3.06 3.06 2.95 2,000 0 0.0
07/11/2011
3.06
 82,330 3.12 3.12 3.01 3,160 0 0.0
04/11/2011
3.12
 22,500 3.06 3.12 3.06 0 0 0
03/11/2011
3.06
 41,920 3.12 3.23 3.06 0 0 0
02/11/2011
3.12
 19,800 3.28 3.28 3.12 0 0 0
01/11/2011
3.28
 900 3.28 3.28 3.17 0 0 0
31/10/2011
3.28
 3,530 3.23 3.28 3.23 0 0 0
28/10/2011
3.23
 81,900 3.17 3.23 3.06 300 0 0.0
27/10/2011
3.17
 3,390 3.34 3.45 3.17 0 0 0
26/10/2011
3.34
 57,070 3.34 3.34 3.17 0 0 0
25/10/2011
3.34
 13,180 3.50 3.50 3.34 0 0 0
24/10/2011
3.50
 320 3.50 3.50 3.45 0 0 0
21/10/2011
3.50
 230 3.45 3.50 3.45 100 0 0.0
20/10/2011
3.45
 610 3.28 3.45 3.45 0 0 0
19/10/2011
3.28
 7,400 3.39 3.56 3.28 0 0 0
18/10/2011
3.39
 36,150 3.45 3.45 3.28 0 0 0
17/10/2011
3.45
 27,970 3.61 3.67 3.45 0 0 0
14/10/2011
3.61
 10 3.56 3.61 3.61 0 0 0
13/10/2011
3.56
 9,420 3.61 3.61 3.45 2,000 0 0.0
12/10/2011
3.61
 6,230 3.78 3.78 3.61 1,000 0 0.0
11/10/2011
3.78
 30 3.78 3.78 3.78 0 0 0
10/10/2011
3.78
 7,920 3.72 3.78 3.56 0 0 0
07/10/2011
3.72
 10 3.67 3.72 3.72 0 0 0
06/10/2011
3.67
 1,140 3.61 3.72 3.67 0 0 0
05/10/2011
3.61
 4,860 3.72 3.72 3.61 0 200 0.0
04/10/2011
3.72
 2,760 3.78 3.78 3.67 0 0 0
03/10/2011
3.78
 3,030 3.72 3.78 3.67 0 0 0
30/09/2011
3.72
 3,010 3.67 3.72 3.61 0 0 0
29/09/2011
3.67
 13,620 3.78 3.78 3.67 0 0 0
28/09/2011
3.78
 5,650 3.78 3.83 3.78 0 0 0
27/09/2011
3.78
 1,400 3.78 3.83 3.67 0 380 0.0
26/09/2011
3.78
 6,620 3.72 3.78 3.61 0 0 0
23/09/2011
3.72
 7,500 3.88 3.88 3.72 0 0 0
22/09/2011
3.88
 1,810 3.83 3.88 3.67 0 0 0
21/09/2011
3.83
 11,970 3.83 3.83 3.72 0 0 0
20/09/2011
3.83
 55,810 3.72 3.83 3.72 0 0 0
19/09/2011
3.72
 30,630 3.88 3.88 3.72 0 0 0
16/09/2011
3.88
 12,020 3.88 3.88 3.78 0 0 0
15/09/2011
3.88
 14,380 3.94 3.94 3.78 0 1,900 0.0
14/09/2011
3.94
 136,250 3.94 4.10 3.94 0 0 0
13/09/2011
3.94
 94,310 3.78 3.94 3.72 0 0 0
12/09/2011
3.78
 6,820 3.88 3.88 3.72 0 0 0
09/09/2011
3.88
 31,310 3.88 3.94 3.88 0 0 0
08/09/2011: Cổ tức tiền mặt tỉ lệ: 10%
08/09/2011
3.88
 49,610 3.83 3.99 3.88 0 0 0
07/09/2011
3.83
 71,200 3.83 3.88 3.78 0 0 0
06/09/2011
3.83
 45,100 3.83 3.83 3.78 0 0 0

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