CTCP Vận tải Biển Vinaship (vna)

21.50
-0.20
(-0.92%)
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
(2024-10-22) 		-4.20 -16.34% 246,625 0 0
21.50
25.70
21.50
2 tháng
(2024-09-23) 		-2.20 -9.28% 1,509,135 0 0
21.50
27.10
21.50
3 tháng
(2024-08-23) 		2.50 13.16% 2,347,546 -6,645 -0.1
17.10
27.10
21.50
6 tháng
(2024-05-27) 		8.56 66.14% 5,520,378 -6,645 -0.1
12.94
27.10
21.50
12 tháng
(2023-11-27) 		9.50 79.17% 6,373,670 -8,645 -0.2
10.35
27.10
21.50
24 tháng
(2022-12-02) 		2.97 16.03% 8,109,643 -44,445 -1.1
10.35
27.10
21.50
36 tháng
(2021-12-07) 		2.21 11.43% 35,978,127 -252,805 -10.2
10.35
31.18
21.50
60 tháng
(2019-12-18) 		19.74 1,118.33% 152,752,462 -644,713 -11.3
1.06
31.18
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2023
12.88
 25,600 12.65 12.94 12.82 400 0 0.0
06/09/2023
12.65
 18,400 13.35 13.35 11.88 0 500 -0.0
05/09/2023
13.35
 12,000 13.29 13.53 13.24 0 100 -0.0
31/08/2023
13.29
 10,800 13 13.41 13.12 0 2,000 -0.0
30/08/2023
13
 6,200 13.06 13.12 12.94 0 0 0
29/08/2023
13.06
 7,800 13.12 13.53 13.06 0 0 0
28/08/2023
13.12
 2,700 12.94 13.12 13.12 0 0 0
25/08/2023
12.94
 7,600 13.29 13.41 12.94 0 0 0
24/08/2023
13.29
 1,400 13.06 14.12 13.29 0 0 0
23/08/2023
13.06
 3,100 13.53 14.12 13.06 0 0 0
22/08/2023
13.53
 13,500 13.59 14.12 12.82 3,100 0 0.1
21/08/2023
13.59
 2,200 12.41 14.12 12.41 0 0 0
18/08/2023
12.41
 18,900 14.47 14.65 12.41 0 0 0
17/08/2023
14.47
 5,600 14.82 14.82 14.41 0 0 0
16/08/2023
14.82
 3,000 14.53 14.88 14.47 0 0 0
15/08/2023
14.53
 2,300 14.71 15.12 14.53 0 0 0
14/08/2023
14.71
 10,700 15 15.18 14.71 0 0 0
11/08/2023
15
 7,500 15.06 15.24 14.71 0 200 -0.0
10/08/2023
15.06
 23,300 14.71 15.29 14.88 0 11,000 -0.3
09/08/2023
14.71
 32,100 14.76 15.12 14.71 0 1,600 -0.0
08/08/2023
14.76
 22,000 14.71 14.76 14.41 0 0 0
07/08/2023
14.71
 15,300 14.53 14.71 14.41 0 0 0
04/08/2023
14.53
 4,000 14.35 14.65 14.35 0 0 0
03/08/2023
14.35
 12,400 14.29 14.35 14.29 0 2,200 -0.1
02/08/2023
14.29
 5,700 14.24 14.59 14.18 0 0 0
01/08/2023
14.24
 5,600 14.35 14.41 14.24 0 0 0
31/07/2023
14.35
 5,400 14.29 14.53 14.29 0 0 0
28/07/2023
14.29
 5,900 14.53 14.53 14.24 1,400 0 0.0
27/07/2023
14.53
 12,900 14.47 14.65 14.35 3,000 0 0.1
26/07/2023
14.47
 6,000 14.65 14.65 14.47 0 0 0
25/07/2023
14.65
 16,100 14.71 14.76 14.47 0 2,000 -0.0
24/07/2023
14.71
 12,300 14.53 14.82 14.41 4,400 0 0.1
21/07/2023
14.53
 4,000 14.88 14.88 14.47 0 0 0
20/07/2023
14.88
 16,900 14.82 14.94 14.29 0 0 0
19/07/2023
14.82
 7,900 14.76 15.12 14.59 0 0 0
18/07/2023
14.76
 12,500 14.12 15 14.12 0 0 0
17/07/2023
14.12
 10,300 14.76 14.94 14.12 0 0 0
14/07/2023
14.76
 12,500 14.82 14.82 14.71 0 0 0
13/07/2023
14.82
 17,800 15.18 15.18 14.65 0 0 0
12/07/2023
15.18
 5,700 15.12 15.18 15.12 0 0 0
11/07/2023
15.12
 9,100 15.29 15.41 15.12 0 0 0
10/07/2023
15.29
 3,600 15.41 15.47 15.29 0 0 0
07/07/2023
15.41
 3,400 15.18 15.47 15.41 0 0 0
06/07/2023
15.18
 3,100 15.35 15.47 15.12 0 0 0
05/07/2023
15.35
 5,600 15.35 15.41 15.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |