CTCP Vận tải Biển Vinaship (vna)

21
1.10
(5.53%)
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
(2024-08-20) 		1.20 6.06% 809,600 -6,645 -0.1
17.10
21
21
2 tháng
(2024-07-22) 		4 23.53% 1,294,400 -6,645 -0.1
15.50
21
21
3 tháng
(2024-06-21) 		0.82 4.08% 2,965,600 -6,645 -0.1
15.50
23.90
21
6 tháng
(2024-03-25) 		8.94 74.15% 4,190,300 -6,645 -0.1
11
23.90
21
12 tháng
(2023-09-25) 		7.88 60.09% 4,995,700 -23,645 -0.5
10.35
23.90
21
24 tháng
(2022-09-30) 		-3.12 -12.93% 6,774,655 -44,245 -1.1
10.35
24.12
21
36 tháng
(2021-10-05) 		-2 -8.70% 53,803,637 -304,133 -12.4
10.35
31.18
21
60 tháng
(2019-10-16) 		18.18 643.75% 154,217,306 -373,213 -10.1
1.06
31.18
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2023
15.35
 4,200 15.35 15.53 15.29 0 0 0
03/07/2023
15.35
 5,700 15.24 15.47 15.29 0 0 0
30/06/2023
15.24
 4,000 15.24 15.24 15.24 0 0 0
29/06/2023
15.24
 8,400 15.53 15.53 15.18 0 0 0
28/06/2023
15.53
 3,210 15.53 15.82 15.47 0 0 0
27/06/2023
15.53
 42,500 14.76 16.12 14.82 0 0 0
26/06/2023
14.76
 2,200 15.24 15.24 14.71 0 0 0
23/06/2023
15.24
 16,110 15.06 15.24 14.88 0 0 0
22/06/2023
15.06
 20,000 15.12 15.18 14.71 0 0 0
21/06/2023
15.12
 4,300 15.12 15.24 15 0 0 0
20/06/2023
15.12
 4,700 15.24 15.47 15.12 0 0 0
19/06/2023
15.24
 1,700 15.35 15.35 15.12 0 0 0
16/06/2023
15.35
 5,045 15.41 15.41 15.24 0 0 0
15/06/2023
15.41
 1,908 15.35 15.41 15.29 0 0 0
14/06/2023
15.35
 7,600 15.35 15.41 15.18 0 0 0
13/06/2023
15.35
 5,000 15.35 15.41 15.12 0 0 0
12/06/2023
15.35
 4,101 15.29 15.71 15.29 0 0 0
09/06/2023
15.29
 3,100 15.47 15.59 15.12 0 0 0
08/06/2023
15.47
 6,805 15.65 15.71 15.41 0 0 0
07/06/2023
15.65
 22,302 15.35 15.76 15.41 400 0 0.0
06/06/2023
15.35
 4,404 15.76 15.76 14.76 0 0 0
05/06/2023
15.76
 18,105 14.88 15.76 15.12 0 0 0
02/06/2023
14.88
 13,800 14.88 15.29 14.71 0 0 0
01/06/2023
14.88
 10,000 14.82 15.88 14.65 200 0 0.0
31/05/2023
14.82
 5,800 14.41 15.12 14.71 0 0 0
30/05/2023
14.41
 58,300 14.65 14.65 14.41 600 0 0.0
29/05/2023
14.65
 1,000 14.47 14.65 14.65 100 0 0.0
26/05/2023
14.47
 6,606 14.53 14.71 14.47 0 0 0
25/05/2023
14.53
 6,307 14.53 14.59 14.41 0 0 0
24/05/2023
14.53
 6,000 14.59 14.71 14.53 0 0 0
23/05/2023
14.59
 8,111 14.65 14.71 14.53 0 0 0
22/05/2023
14.65
 15,900 14.71 14.71 14.65 0 0 0
19/05/2023
14.71
 10,700 14.71 14.76 14.65 100 0 0.0
18/05/2023
14.71
 28,307 15.12 15.18 14.71 0 0 0
17/05/2023
15.12
 16,400 15.82 15.82 15 600 0 0.0
16/05/2023
15.82
 8,600 15.06 15.82 15 0 0 0
15/05/2023
15.06
 5,814 15.29 16 15.06 200 0 0.0
12/05/2023
15.29
 8,853 15.29 15.29 15.12 0 0 0
11/05/2023
15.29
 18,013 15.18 15.29 15 0 0 0
10/05/2023
15.18
 12,418 15.18 15.35 15.06 0 0 0
09/05/2023
15.18
 6,800 15.06 15.41 15.18 300 0 0.0
08/05/2023
15.06
 1,208 14.41 16.12 15.06 0 0 0
05/05/2023
14.41
 300 15.88 15.88 14.41 0 0 0
04/05/2023
15.88
 530 15.88 15.88 15.82 0 0 0
28/04/2023
15.88
 3,900 16.18 16.18 15.41 0 0 0
27/04/2023
16.18
 4,300 16.41 16.47 15.65 0 0 0
26/04/2023
16.41
 600 15.94 16.41 16.41 0 0 0
25/04/2023
15.94
 22,107 15.71 16.82 15.82 0 0 0
24/04/2023
15.71
 1,800 16.41 16.41 15.71 0 0 0
21/04/2023
16.41
 5,600 16.29 16.59 15.53 0 0 0
20/04/2023
16.29
 810 16.47 16.59 16.29 0 0 0
19/04/2023
16.47
 9,306 15.65 17.53 15.88 0 0 0
18/04/2023
15.65
 5,600 16.18 17.59 15.65 0 0 0
17/04/2023
16.18
 9,500 16.35 17.29 15.29 0 0 0
14/04/2023
16.35
 5,800 15.88 16.35 15.65 0 0 0
13/04/2023
15.88
 8,802 16.47 17 15.88 0 0 0
12/04/2023
16.47
 7,900 17 17.59 15.71 0 0 0
11/04/2023
17
 9,000 16.47 17 15.59 0 0 0
10/04/2023
16.47
 7,300 17.12 17.12 16.47 0 0 0
07/04/2023
17.12
 0 17.29 17.12 17.12 0 0 0
06/04/2023
17.29
 21,100 17.06 17.47 15.94 0 0 0
05/04/2023
17.06
 3,306 17.06 17.12 17.06 0 0 0
04/04/2023
17.06
 24,000 16.88 18.35 17.06 0 0 0
03/04/2023
16.88
 3,200 17.06 17.06 15.88 0 0 0
31/03/2023
17.06
 12,004 17.41 17.53 16.82 0 0 0
30/03/2023
17.41
 10,200 16.76 17.41 15.94 0 1,300 -0.0
29/03/2023
16.76
 6,600 16.59 17.53 16.59 0 0 0
28/03/2023
16.59
 14,100 16.06 16.59 15.29 0 0 0
27/03/2023
16.06
 7,500 13.88 16.06 13.94 0 0 0
24/03/2023
13.88
 4,700 14.18 14.18 13.88 0 0 0
23/03/2023
14.18
 0 14.18 14.18 14.18 0 0 0
22/03/2023
14.18
 1,300 14.18 14.71 14.18 0 0 0
21/03/2023
14.18
 2,800 15.18 15.18 13 0 0 0
20/03/2023
15.18
 100 15.24 15.24 15.18 0 0 0
17/03/2023
15.24
 0 15.24 15.24 15.24 0 0 0
16/03/2023
15.24
 1,100 15.24 15.24 15.18 0 0 0
15/03/2023
15.24
 300 15.29 15.29 15.24 0 0 0
14/03/2023
15.29
 1 15.29 15.29 15.24 0 0 0
13/03/2023
15.29
 810 15 15.29 15 0 0 0
10/03/2023
15
 0 15 15 15 0 0 0
09/03/2023
15
 1,400 14.76 15.06 15 0 0 0
08/03/2023
14.76
 267 14.29 14.76 14.76 0 0 0
07/03/2023
14.29
 100 15.06 15.06 14.29 0 0 0
06/03/2023
15.06
 900 15.18 15.18 15.06 0 0 0
03/03/2023
15.18
 700 15.29 15.29 15 0 0 0
02/03/2023
15.29
 700 15.24 15.29 14.71 0 0 0
01/03/2023
15.24
 103 15.29 15.29 15.24 0 0 0
28/02/2023
15.29
 2,900 14.88 15.82 13.53 0 0 0
27/02/2023
14.88
 667 15.59 15.59 14.88 0 0 0
24/02/2023
15.59
 6,800 16.41 16.41 15.41 0 0 0
23/02/2023
16.41
 211 16.47 16.47 16.41 0 0 0
22/02/2023
16.47
 1,200 16.47 16.47 16.47 0 0 0
21/02/2023
16.47
 1,470 16.47 16.53 16.47 0 0 0
20/02/2023
16.47
 11,700 16.76 16.76 16.29 0 0 0
16/02/2023
16.76
 2,800 15.65 16.76 15.76 0 0 0
15/02/2023
15.65
 500 15.59 15.65 15.65 0 0 0
14/02/2023
15.59
 1,600 16.76 16.76 15.59 0 0 0
13/02/2023
16.76
 7,101 17.59 17.59 16.47 0 0 0
10/02/2023
17.59
 100 17.65 17.65 17.59 0 0 0
09/02/2023
17.65
 600 18.59 18.59 17.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |