Tổng Công ty Hàng hải Việt Nam - CTCP (mvn)

76.90
0.20
(0.26%)
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
(2024-12-31) 		21.80 39.56% 1,924,000 0 0
52.20
78.10
76.90
2 tháng
(2024-12-02) 		33.50 77.19% 3,202,900 0 0
43.40
78.10
76.90
3 tháng
(2024-11-01) 		44.80 139.56% 3,825,096 0 0
31
78.10
76.90
6 tháng
(2024-08-05) 		37.94 97.39% 4,323,837 0 0
31
78.10
76.90
12 tháng
(2024-02-05) 		58.32 313.89% 6,686,397 0 0
15.78
78.10
76.90
24 tháng
(2023-02-10) 		59.62 344.99% 7,157,198 -500 -0.0
11.39
78.10
76.90
36 tháng
(2022-02-15) 		45.03 141.33% 7,712,592 -500 -0.0
11.39
78.10
76.90
60 tháng
(2020-02-26) 		64.51 520.84% 9,584,509 -1,500 -0.1
7.49
78.10
76.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2023
19.18
 6,201 16.78 19.18 16.78 0 0 0
17/11/2023
16.78
 3,800 16.68 16.98 16.68 0 0 0
16/11/2023
17.18
 6,432 16.98 17.38 16.98 0 0 0
15/11/2023
16.78
 10,202 16.78 17.38 16.78 0 0 0
14/11/2023
16.68
 0 16.68 16.68 16.68 0 0 0
13/11/2023
16.58
 1 16.68 16.68 16.68 0 0 0
10/11/2023
16.58
 702 16.48 16.78 16.48 0 0 0
09/11/2023
15.98
 9,600 17.58 17.58 15.78 0 0 0
08/11/2023
17.58
 741 17.58 17.58 17.58 0 0 0
07/11/2023
17.88
 8 17.88 17.88 17.88 0 0 0
06/11/2023
17.88
 100 17.88 17.88 17.88 0 0 0
03/11/2023
17.28
 2,802 17.28 17.88 16.08 0 0 0
02/11/2023
16.68
 200 17.78 17.78 16.68 0 0 0
01/11/2023
16.58
 0 16.58 16.58 16.58 0 0 0
31/10/2023
17.18
 409 16.98 17.18 15.98 0 0 0
30/10/2023
16.98
 101 16.98 16.98 16.98 0 0 0
27/10/2023
17.88
 200 16.18 17.88 16.18 0 0 0
26/10/2023
16.68
 3,500 16.68 16.68 15.98 0 0 0
25/10/2023
16.68
 2,000 18.18 18.18 16.68 0 0 0
24/10/2023
17.38
 900 18.28 18.28 17.38 0 0 0
23/10/2023
17.88
 4,400 16.58 17.98 16.28 0 0 0
20/10/2023
16.98
 700 17.98 17.98 16.98 0 0 0
19/10/2023
16.08
 137 16.08 16.08 16.08 0 0 0
18/10/2023
17.08
 101 17.08 17.08 17.08 0 0 0
17/10/2023
17.08
 102 17.08 17.08 17.08 0 0 0
16/10/2023
17.98
 140 17.98 17.98 17.98 0 0 0
13/10/2023
19.08
 10 19.08 19.08 19.08 0 0 0
12/10/2023
19.08
 120 19.08 19.08 19.08 0 0 0
11/10/2023
18.38
 100 18.38 18.38 18.38 0 0 0
10/10/2023
18.78
 1,900 18.78 18.78 17.78 0 0 0
09/10/2023
17.48
 1,500 17.98 18.38 17.48 0 0 0
06/10/2023
16.08
 203 16.08 16.08 16.08 0 0 0
05/10/2023
18.88
 200 17.78 18.88 17.78 0 0 0
04/10/2023
17.98
 3 18.98 18.98 18.98 0 0 0
03/10/2023
17.98
 4,600 19.48 19.48 17.98 0 0 0
02/10/2023
19.88
 2,300 18.48 19.98 18.48 0 0 0
29/09/2023
18.98
 100 18.98 18.98 18.98 0 0 0
28/09/2023
18.98
 3,200 18.58 18.98 18.58 0 0 0
27/09/2023
18.78
 411 18.68 18.78 18.68 0 0 0
26/09/2023
18.68
 200 18.68 18.68 18.68 0 0 0
25/09/2023
18.78
 1,800 19.38 20.78 18.78 0 0 0
22/09/2023
18.98
 913 20.98 20.98 18.58 0 0 0
21/09/2023
20.48
 3,300 21.18 21.48 20.48 0 0 0
20/09/2023
20.28
 5,500 20.38 20.38 20.08 0 0 0
19/09/2023
18.98
 1,705 19.98 19.98 18.98 0 0 0
18/09/2023
19.68
 3,806 19.28 19.68 19.28 0 0 0
15/09/2023
18.78
 100 18.78 18.78 18.78 0 0 0
14/09/2023
18.78
 3,302 19.38 19.38 18.78 0 0 0
13/09/2023
18.28
 1,862 19.48 19.48 17.98 0 0 0
12/09/2023
19.48
 1,322 18.98 19.68 18.98 0 0 0
11/09/2023
18.98
 501 19.08 19.08 18.98 0 0 0
08/09/2023
18.88
 4,003 18.88 19.68 18.78 0 0 0
07/09/2023
18.98
 3,300 18.98 18.98 18.88 0 0 0
06/09/2023
18.48
 211 19.18 19.18 18.48 0 0 0
05/09/2023
19.18
 438 18.88 19.18 18.88 0 0 0
31/08/2023
18.98
 1,202 19.28 19.28 17.98 0 0 0
30/08/2023
17.98
 100 17.98 17.98 17.98 0 0 0
29/08/2023
18.78
 1,310 19.78 19.78 18.78 0 0 0
28/08/2023
18.78
 0 18.78 18.78 18.78 0 0 0
25/08/2023
18.78
 2,448 18.98 18.98 18.68 0 0 0
24/08/2023
20.78
 201 20.78 20.78 20.78 0 0 0
23/08/2023
19.08
 0 19.08 19.08 19.08 0 0 0
22/08/2023
19.08
 0 19.08 19.08 19.08 0 0 0
21/08/2023
20.48
 331 18.38 20.48 18.28 0 0 0
18/08/2023
21.58
 990 21.78 21.78 19.98 0 0 0
17/08/2023
20.08
 7,400 18.08 20.08 18.08 0 0 0
16/08/2023
19.78
 18,304 19.78 19.78 17.18 0 0 0
15/08/2023
18.98
 800 19.08 19.08 18.98 0 0 0
14/08/2023
19.08
 7,000 19.18 19.18 18.98 0 0 0
11/08/2023
18.58
 3,500 19.38 19.38 18.58 0 0 0
10/08/2023
18.98
 4,825 18.58 18.98 18.18 0 0 0
09/08/2023
18.68
 1,501 18.58 18.68 18.58 0 0 0
08/08/2023
18.78
 1,101 18.68 18.78 17.98 0 0 0
07/08/2023
18.68
 4,900 18.38 18.68 18.38 0 0 0
04/08/2023
18.98
 1,100 18.98 18.98 18.98 0 0 0
03/08/2023
18.98
 500 18.98 19.08 18.98 0 0 0
02/08/2023
17.98
 3,200 17.68 19.48 17.98 0 0 0
01/08/2023
17.68
 5,600 16.98 17.68 16.98 0 0 0
31/07/2023
16.98
 3,100 16.28 17.28 15.98 0 0 0
28/07/2023
17.28
 8,400 17.68 17.68 16.48 0 0 0
27/07/2023
16.98
 1,200 17.58 17.58 16.98 0 0 0
26/07/2023
17.58
 200 17.58 17.58 17.58 0 0 0
25/07/2023
17.48
 1,700 16.08 17.68 16.08 0 0 0
24/07/2023
17.78
 1,510 17.88 17.88 17.78 0 0 0
21/07/2023
17.48
 4,000 17.78 18.08 17.48 0 0 0
20/07/2023
17.28
 600 17.28 17.28 17.28 0 0 0
19/07/2023
17.48
 2,200 17.38 17.88 16.98 0 0 0
18/07/2023
17.38
 100 17.38 17.38 17.38 0 0 0
17/07/2023
17.18
 3,020 17.28 17.28 17.08 0 0 0
14/07/2023
17.28
 0 17.28 17.28 17.28 0 0 0
13/07/2023
17.18
 200 17.28 17.28 17.18 0 0 0
12/07/2023
16.88
 1,200 16.98 16.98 15.98 0 0 0
11/07/2023
17.18
 1,200 17.68 17.68 17.18 0 0 0
10/07/2023
17.38
 3,217 16.68 17.38 16.58 0 0 0
07/07/2023
17.88
 0 17.88 17.88 17.88 0 0 0
06/07/2023
17.88
 200 17.88 17.88 17.88 0 0 0
05/07/2023
17.98
 200 17.98 17.98 17.98 0 0 0
04/07/2023
17.98
 1,000 18.18 18.18 17.98 0 0 0
03/07/2023
18.08
 100 18.08 18.08 18.08 0 0 0
30/06/2023
17.68
 2,000 17.88 17.88 17.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |